Crypto exchange Bitfinex

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

Identifier on Bitfinex: t1INCH:UST
Price
Date Price Volume Open Low High Close
2024-03-10 0.6179 USDT 3,817.2140 1INCH 0.6204 USDT 0.5956 USDT 0.6350 USDT 0.6254 USDT
2024-03-09 0.6157 USDT 3,481.8692 1INCH 0.6071 USDT 0.5993 USDT 0.6299 USDT 0.6160 USDT
2024-03-08 0.6235 USDT 33,208.5613 1INCH 0.6344 USDT 0.5951 USDT 0.6344 USDT 0.6151 USDT
2024-03-07 0.6258 USDT 87,104.1856 1INCH 0.6304 USDT 0.5986 USDT 0.6485 USDT 0.6360 USDT
2024-03-06 0.6039 USDT 50,464.3415 1INCH 0.5421 USDT 0.5167 USDT 0.6386 USDT 0.6182 USDT
2024-03-05 0.5843 USDT 12,169.9503 1INCH 0.5869 USDT 0.4604 USDT 0.6092 USDT 0.5085 USDT
2024-03-04 0.5835 USDT 12,897.7769 1INCH 0.5923 USDT 0.5629 USDT 0.6049 USDT 0.5896 USDT
2024-03-03 0.5672 USDT 10,341.4314 1INCH 0.5825 USDT 0.5248 USDT 0.5936 USDT 0.5770 USDT
2024-03-02 0.5658 USDT 18,537.2456 1INCH 0.5515 USDT 0.5397 USDT 0.5822 USDT 0.5689 USDT
2024-03-01 0.5295 USDT 37,860.9047 1INCH 0.5113 USDT 0.5113 USDT 0.5500 USDT 0.5500 USDT
2024-02-29 0.5201 USDT 99,191.6061 1INCH 0.5013 USDT 0.5013 USDT 0.5367 USDT 0.5046 USDT
2024-02-28 0.4940 USDT 35,234.0258 1INCH 0.4888 USDT 0.4565 USDT 0.5135 USDT 0.4993 USDT
2024-02-27 0.4873 USDT 17,511.4283 1INCH 0.4936 USDT 0.4785 USDT 0.4939 USDT 0.4900 USDT
2024-02-26 0.4915 USDT 8,486.5492 1INCH 0.4962 USDT 0.4766 USDT 0.5001 USDT 0.4957 USDT
2024-02-25 0.4935 USDT 14,234.7337 1INCH 0.4926 USDT 0.4787 USDT 0.5045 USDT 0.4949 USDT
2024-02-24 0.5336 USDT 279,721.0919 1INCH 0.4693 USDT 0.4661 USDT 0.5640 USDT 0.4990 USDT
2024-02-23 0.4704 USDT 76,004.0305 1INCH 0.4438 USDT 0.4328 USDT 0.4951 USDT 0.4825 USDT
2024-02-22 0.4419 USDT 4,292.5468 1INCH 0.4345 USDT 0.4298 USDT 0.4527 USDT 0.4477 USDT
2024-02-21 0.4304 USDT 9,712.4042 1INCH 0.4471 USDT 0.4197 USDT 0.4471 USDT 0.4282 USDT
2024-02-20 0.4531 USDT 32,059.9751 1INCH 0.4637 USDT 0.4275 USDT 0.4667 USDT 0.4449 USDT
2024-02-19 0.4564 USDT 7,719.6797 1INCH 0.4532 USDT 0.4515 USDT 0.4639 USDT 0.4616 USDT
2024-02-18 0.4510 USDT 20,884.8103 1INCH 0.4421 USDT 0.4375 USDT 0.4606 USDT 0.4515 USDT
2024-02-17 0.4444 USDT 23,899.4922 1INCH 0.4537 USDT 0.4291 USDT 0.4590 USDT 0.4375 USDT
2024-02-16 0.4511 USDT 22,548.4329 1INCH 0.4510 USDT 0.4393 USDT 0.4633 USDT 0.4507 USDT
2024-02-15 0.4473 USDT 134,432.7160 1INCH 0.4494 USDT 0.4424 USDT 0.4643 USDT 0.4523 USDT
2024-02-14 0.4389 USDT 1,248.1465 1INCH 0.4330 USDT 0.4289 USDT 0.4476 USDT 0.4402 USDT
2024-02-13 0.4390 USDT 20,874.9797 1INCH 0.4370 USDT 0.4240 USDT 0.4404 USDT 0.4326 USDT
2024-02-12 0.4193 USDT 4,726.7022 1INCH 0.4217 USDT 0.4148 USDT 0.4380 USDT 0.4374 USDT
2024-02-11 0.4293 USDT 8,059.4728 1INCH 0.4200 USDT 0.4200 USDT 0.4377 USDT 0.4247 USDT
2024-02-10 0.4268 USDT 5,989.0505 1INCH 0.4267 USDT 0.4174 USDT 0.4339 USDT 0.4211 USDT
2024-02-09 0.4213 USDT 42,258.1859 1INCH 0.4097 USDT 0.4096 USDT 0.4281 USDT 0.4280 USDT
2024-02-08 0.4069 USDT 25,740.8482 1INCH 0.4105 USDT 0.4007 USDT 0.4128 USDT 0.4043 USDT
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