Crypto exchange Bitfinex

Market 1inch (1INCH) / Tether (USDT)

Identifier on Bitfinex: t1INCH:UST
Date Price Volume Open Low High Close
2024-02-07 0.3964 USDT 6,473.2948 1INCH 0.3914 USDT 0.3884 USDT 0.4069 USDT 0.4069 USDT
2024-02-06 0.3934 USDT 10,295.0082 1INCH 0.3936 USDT 0.3896 USDT 0.4002 USDT 0.3917 USDT
2024-02-05 0.4001 USDT 19,898.6010 1INCH 0.3898 USDT 0.3851 USDT 0.4071 USDT 0.3956 USDT
2024-02-04 0.3997 USDT 10,416.1805 1INCH 0.4052 USDT 0.3919 USDT 0.4095 USDT 0.3924 USDT
2024-02-03 0.4021 USDT 21,906.5008 1INCH 0.4092 USDT 0.3935 USDT 0.4149 USDT 0.4128 USDT
2024-02-02 0.3952 USDT 37,067.2403 1INCH 0.3817 USDT 0.3817 USDT 0.4103 USDT 0.4026 USDT
2024-02-01 0.3828 USDT 7,599.6355 1INCH 0.3906 USDT 0.3731 USDT 0.3906 USDT 0.3840 USDT
2024-01-31 0.4094 USDT 19,994.7017 1INCH 0.4115 USDT 0.3935 USDT 0.4248 USDT 0.3998 USDT
2024-01-30 0.4154 USDT 18,709.2927 1INCH 0.4096 USDT 0.4056 USDT 0.4296 USDT 0.4106 USDT
2024-01-29 0.3980 USDT 6,475.5587 1INCH 0.3834 USDT 0.3834 USDT 0.4060 USDT 0.4044 USDT
2024-01-28 0.3949 USDT 15,060.6858 1INCH 0.4007 USDT 0.3823 USDT 0.4058 USDT 0.3823 USDT
2024-01-27 0.3939 USDT 10,812.4705 1INCH 0.3925 USDT 0.3829 USDT 0.4036 USDT 0.4005 USDT
2024-01-26 0.3875 USDT 6,505.2072 1INCH 0.3766 USDT 0.3733 USDT 0.3948 USDT 0.3910 USDT
2024-01-25 0.3764 USDT 4,579.4505 1INCH 0.3805 USDT 0.3674 USDT 0.3807 USDT 0.3734 USDT
2024-01-24 0.3761 USDT 26,160.8910 1INCH 0.3708 USDT 0.3669 USDT 0.3821 USDT 0.3741 USDT
2024-01-23 0.3630 USDT 51,250.9901 1INCH 0.3814 USDT 0.3525 USDT 0.3890 USDT 0.3636 USDT
2024-01-22 0.3964 USDT 28,024.6724 1INCH 0.4172 USDT 0.3805 USDT 0.4179 USDT 0.3887 USDT
2024-01-21 0.4238 USDT 3,853.2846 1INCH 0.4215 USDT 0.4181 USDT 0.4299 USDT 0.4270 USDT
2024-01-20 0.4149 USDT 24,492.4885 1INCH 0.4129 USDT 0.4089 USDT 0.4227 USDT 0.4217 USDT
2024-01-19 0.4109 USDT 22,267.3900 1INCH 0.4263 USDT 0.3954 USDT 0.4263 USDT 0.4168 USDT
2024-01-18 0.4445 USDT 38,483.0552 1INCH 0.4564 USDT 0.4255 USDT 0.4599 USDT 0.4274 USDT
2024-01-17 0.4614 USDT 19,360.9607 1INCH 0.4776 USDT 0.4495 USDT 0.4776 USDT 0.4528 USDT
2024-01-16 0.4644 USDT 76,546.0838 1INCH 0.4608 USDT 0.4447 USDT 0.4748 USDT 0.4732 USDT
2024-01-15 0.4623 USDT 135,730.9086 1INCH 0.4608 USDT 0.4483 USDT 0.4818 USDT 0.4688 USDT
2024-01-14 0.4702 USDT 46,563.4864 1INCH 0.4906 USDT 0.4621 USDT 0.5042 USDT 0.4670 USDT
2024-01-13 0.4860 USDT 48,588.4880 1INCH 0.4782 USDT 0.4589 USDT 0.4983 USDT 0.4861 USDT
2024-01-12 0.4854 USDT 50,368.6257 1INCH 0.5111 USDT 0.4576 USDT 0.5135 USDT 0.4612 USDT
2024-01-11 0.4788 USDT 254,708.9212 1INCH 0.4582 USDT 0.4475 USDT 0.5207 USDT 0.5026 USDT
2024-01-10 0.4240 USDT 56,196.4142 1INCH 0.4140 USDT 0.4073 USDT 0.4538 USDT 0.4502 USDT
2024-01-09 0.4288 USDT 198,120.9505 1INCH 0.4442 USDT 0.4099 USDT 0.4541 USDT 0.4108 USDT
2024-01-08 0.4111 USDT 190,702.0438 1INCH 0.4194 USDT 0.3809 USDT 0.4387 USDT 0.4349 USDT
2024-01-07 0.4744 USDT 170,153.7179 1INCH 0.4658 USDT 0.4317 USDT 0.5158 USDT 0.4317 USDT
2024-01-06 0.4575 USDT 69,600.1946 1INCH 0.4835 USDT 0.4266 USDT 0.4879 USDT 0.4657 USDT
2024-01-05 0.4753 USDT 116,512.4063 1INCH 0.4599 USDT 0.4520 USDT 0.4970 USDT 0.4787 USDT
2024-01-04 0.4566 USDT 162,230.3773 1INCH 0.4263 USDT 0.4138 USDT 0.4820 USDT 0.4549 USDT
2024-01-03 0.4343 USDT 93,905.0745 1INCH 0.4755 USDT 0.3539 USDT 0.4850 USDT 0.4253 USDT
2024-01-02 0.4822 USDT 97,234.9600 1INCH 0.4860 USDT 0.4666 USDT 0.4942 USDT 0.4787 USDT
2024-01-01 0.5064 USDT 293,521.5256 1INCH 0.4284 USDT 0.4284 USDT 0.5426 USDT 0.4932 USDT
2023-12-31 0.4258 USDT 14,917.6268 1INCH 0.4185 USDT 0.4162 USDT 0.4321 USDT 0.4289 USDT
2023-12-30 0.4244 USDT 31,689.9519 1INCH 0.4287 USDT 0.4173 USDT 0.4355 USDT 0.4207 USDT
2023-12-29 0.4342 USDT 35,248.4817 1INCH 0.4276 USDT 0.4135 USDT 0.4475 USDT 0.4300 USDT
2023-12-28 0.4388 USDT 28,124.7211 1INCH 0.4472 USDT 0.4205 USDT 0.4581 USDT 0.4264 USDT
2023-12-27 0.4478 USDT 51,274.9702 1INCH 0.4518 USDT 0.4357 USDT 0.4541 USDT 0.4435 USDT
2023-12-26 0.4368 USDT 74,551.0929 1INCH 0.4510 USDT 0.3988 USDT 0.4600 USDT 0.4497 USDT
2023-12-25 0.4296 USDT 37,394.2501 1INCH 0.4213 USDT 0.4142 USDT 0.4453 USDT 0.4403 USDT
2023-12-24 0.4204 USDT 133,259.8639 1INCH 0.4255 USDT 0.3599 USDT 0.4444 USDT 0.4288 USDT
2023-12-23 0.3964 USDT 5,627.2706 1INCH 0.4084 USDT 0.3910 USDT 0.4084 USDT 0.3970 USDT
2023-12-22 0.4028 USDT 51,573.2583 1INCH 0.3924 USDT 0.3900 USDT 0.4118 USDT 0.4070 USDT
2023-12-21 0.3827 USDT 15,675.9531 1INCH 0.3701 USDT 0.3667 USDT 0.3945 USDT 0.3945 USDT
2023-12-20 0.3686 USDT 31,737.7762 1INCH 0.3573 USDT 0.3532 USDT 0.3756 USDT 0.3693 USDT