1INCHUSDT: 1inch Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3869

CLOSE 0.387

Low

LOW 0.2011

High

HIGH 0.697

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.383	0.387	0.38	0.386
01/02/2023	0.386	0.399	0.378	0.396
01/03/2023	0.395	0.4	0.382	0.386
01/04/2023	0.387	0.403	0.384	0.395
01/05/2023	0.395	0.413	0.385	0.388
01/06/2023	0.388	0.398	0.381	0.397
01/07/2023	0.396	0.401	0.393	0.398
01/08/2023	0.398	0.412	0.393	0.409
01/09/2023	0.41	0.435	0.407	0.422
01/10/2023	0.421	0.437	0.416	0.432
01/11/2023	0.432	0.437	0.413	0.434
01/12/2023	0.435	0.455	0.428	0.45
01/13/2023	0.451	0.468	0.443	0.465
01/14/2023	0.465	0.503	0.449	0.481
01/15/2023	0.482	0.504	0.47	0.5
01/16/2023	0.5	0.513	0.47	0.488
01/17/2023	0.488	0.498	0.476	0.479
01/18/2023	0.48	0.487	0.44	0.446
01/19/2023	0.446	0.478	0.446	0.463
01/20/2023	0.463	0.494	0.453	0.494
01/21/2023	0.493	0.518	0.48	0.501
01/22/2023	0.501	0.543	0.494	0.513
01/23/2023	0.513	0.552	0.513	0.535
01/24/2023	0.535	0.547	0.5	0.513
01/25/2023	0.513	0.585	0.498	0.534
01/26/2023	0.535	0.549	0.513	0.527
01/27/2023	0.527	0.54	0.506	0.537
01/28/2023	0.537	0.55	0.517	0.528
01/29/2023	0.529	0.543	0.519	0.542
01/30/2023	0.541	0.545	0.489	0.509
01/31/2023	0.509	0.518	0.502	0.514
02/01/2023	0.513	0.53	0.489	0.528
02/02/2023	0.528	0.576	0.527	0.54
02/03/2023	0.541	0.575	0.535	0.566
02/04/2023	0.566	0.604	0.552	0.582
02/05/2023	0.582	0.623	0.535	0.56
02/06/2023	0.56	0.596	0.551	0.554
02/07/2023	0.554	0.59	0.545	0.586
02/08/2023	0.587	0.597	0.545	0.565
02/09/2023	0.565	0.573	0.512	0.528
02/10/2023	0.528	0.541	0.521	0.532
02/11/2023	0.532	0.542	0.527	0.54
02/12/2023	0.541	0.546	0.521	0.533
02/13/2023	0.533	0.538	0.512	0.53
02/14/2023	0.531	0.543	0.523	0.541
02/15/2023	0.54	0.569	0.533	0.568
02/16/2023	0.568	0.572	0.541	0.541
02/17/2023	0.542	0.572	0.538	0.568
02/18/2023	0.567	0.582	0.562	0.575
02/19/2023	0.575	0.601	0.565	0.575
02/20/2023	0.575	0.617	0.562	0.613
02/21/2023	0.612	0.697	0.602	0.687
02/22/2023	0.687	0.687	0.628	0.642
02/23/2023	0.642	0.644	0.608	0.619
02/24/2023	0.619	0.626	0.583	0.6
02/25/2023	0.601	0.602	0.564	0.581
02/26/2023	0.581	0.597	0.569	0.583
02/27/2023	0.583	0.59	0.563	0.579
02/28/2023	0.579	0.587	0.565	0.571
03/01/2023	0.571	0.6	0.567	0.588
03/02/2023	0.588	0.59	0.551	0.565
03/03/2023	0.566	0.566	0.504	0.528
03/04/2023	0.528	0.532	0.499	0.517
03/05/2023	0.517	0.529	0.51	0.514
03/06/2023	0.513	0.531	0.512	0.526
03/07/2023	0.525	0.528	0.494	0.508
03/08/2023	0.509	0.51	0.467	0.472
03/09/2023	0.472	0.485	0.43	0.438
03/10/2023	0.439	0.449	0.41	0.446
03/11/2023	0.446	0.456	0.422	0.438
03/12/2023	0.438	0.476	0.428	0.474
03/13/2023	0.474	0.503	0.462	0.5
03/14/2023	0.5	0.538	0.489	0.526
03/15/2023	0.527	0.536	0.481	0.488
03/16/2023	0.489	0.512	0.483	0.493
03/17/2023	0.493	0.53	0.486	0.529
03/18/2023	0.528	0.544	0.512	0.52
03/19/2023	0.521	0.586	0.52	0.551
03/20/2023	0.552	0.552	0.516	0.523
03/21/2023	0.523	0.537	0.501	0.536
03/22/2023	0.537	0.537	0.493	0.507
03/23/2023	0.507	0.558	0.502	0.521
03/24/2023	0.521	0.523	0.498	0.506
03/25/2023	0.507	0.51	0.494	0.5
03/26/2023	0.5	0.516	0.495	0.513
03/27/2023	0.514	0.517	0.482	0.488
03/28/2023	0.489	0.505	0.484	0.496
03/29/2023	0.497	0.519	0.496	0.519
03/30/2023	0.519	0.607	0.515	0.568
03/31/2023	0.566	0.568	0.536	0.561
04/01/2023	0.562	0.562	0.533	0.54
04/02/2023	0.54	0.541	0.511	0.52
04/03/2023	0.521	0.525	0.495	0.516
04/04/2023	0.515	0.544	0.508	0.541
04/05/2023	0.54	0.559	0.523	0.538
04/06/2023	0.538	0.539	0.523	0.538
04/07/2023	0.538	0.538	0.519	0.527
04/08/2023	0.528	0.536	0.52	0.53
04/09/2023	0.529	0.538	0.517	0.533
04/10/2023	0.534	0.548	0.519	0.547
04/11/2023	0.548	0.55	0.539	0.544
04/12/2023	0.544	0.546	0.522	0.536
04/13/2023	0.537	0.55	0.531	0.55
04/14/2023	0.55	0.568	0.545	0.565
04/15/2023	0.565	0.571	0.552	0.566
04/16/2023	0.566	0.58	0.557	0.575
04/17/2023	0.574	0.583	0.548	0.557
04/18/2023	0.557	0.58	0.548	0.57
04/19/2023	0.569	0.572	0.502	0.511
04/20/2023	0.51	0.52	0.493	0.511
04/21/2023	0.511	0.522	0.487	0.492
04/22/2023	0.492	0.508	0.488	0.507
04/23/2023	0.507	0.508	0.482	0.494
04/24/2023	0.495	0.5	0.48	0.487
04/25/2023	0.487	0.496	0.471	0.494
04/26/2023	0.494	0.51	0.455	0.48
04/27/2023	0.479	0.496	0.476	0.49
04/28/2023	0.489	0.491	0.476	0.483
04/29/2023	0.483	0.515	0.48	0.496
04/30/2023	0.496	0.496	0.466	0.471
05/01/2023	0.472	0.474	0.446	0.454
05/02/2023	0.454	0.461	0.451	0.459
05/03/2023	0.458	0.459	0.439	0.457
05/04/2023	0.457	0.458	0.447	0.452
05/05/2023	0.451	0.466	0.447	0.463
05/06/2023	0.463	0.466	0.436	0.447
05/07/2023	0.447	0.456	0.443	0.447
05/08/2023	0.447	0.449	0.389	0.407
05/09/2023	0.407	0.42	0.405	0.415
05/10/2023	0.415	0.426	0.402	0.422
05/11/2023	0.422	0.422	0.398	0.409
05/12/2023	0.409	0.416	0.396	0.415
05/13/2023	0.415	0.416	0.407	0.41
05/14/2023	0.41	0.418	0.405	0.413
05/15/2023	0.413	0.422	0.407	0.414
05/16/2023	0.414	0.422	0.409	0.416
05/17/2023	0.416	0.421	0.405	0.416
05/18/2023	0.415	0.416	0.395	0.402
05/19/2023	0.401	0.404	0.397	0.4
05/20/2023	0.4	0.404	0.397	0.404
05/21/2023	0.404	0.404	0.392	0.395
05/22/2023	0.396	0.4	0.389	0.397
05/23/2023	0.397	0.405	0.395	0.402
05/24/2023	0.402	0.402	0.382	0.389
05/25/2023	0.389	0.396	0.382	0.392
05/26/2023	0.392	0.396	0.386	0.395
05/27/2023	0.394	0.397	0.391	0.397
05/28/2023	0.397	0.409	0.395	0.404
05/29/2023	0.405	0.407	0.391	0.393
05/30/2023	0.394	0.4	0.39	0.395
05/31/2023	0.394	0.398	0.375	0.38
06/01/2023	0.381	0.382	0.367	0.368
06/02/2023	0.368	0.387	0.362	0.381
06/03/2023	0.381	0.382	0.368	0.371
06/04/2023	0.371	0.378	0.368	0.372
06/05/2023	0.373	0.373	0.317	0.326
06/06/2023	0.326	0.337	0.314	0.334
06/07/2023	0.335	0.335	0.31	0.313
06/08/2023	0.314	0.328	0.311	0.322
06/09/2023	0.322	0.328	0.317	0.322
06/10/2023	0.323	0.324	0.235	0.272
06/11/2023	0.272	0.276	0.265	0.27
06/12/2023	0.269	0.275	0.26	0.269
06/13/2023	0.27	0.277	0.263	0.268
06/14/2023	0.269	0.278	0.257	0.262
06/15/2023	0.263	0.266	0.252	0.26
06/16/2023	0.261	0.2799	0.259	0.2756
06/17/2023	0.2754	0.2845	0.2719	0.2766
06/18/2023	0.2767	0.2846	0.2729	0.2755
06/19/2023	0.2755	0.2789	0.2707	0.2775
06/20/2023	0.2777	0.2943	0.2736	0.2932
06/21/2023	0.2931	0.3138	0.2911	0.309
06/22/2023	0.3088	0.3166	0.2989	0.3041
06/23/2023	0.3041	0.3258	0.304	0.3184
06/24/2023	0.3183	0.3316	0.3161	0.3265
06/25/2023	0.3263	0.3505	0.3225	0.3279
06/26/2023	0.3278	0.3333	0.3127	0.3196
06/27/2023	0.3197	0.3265	0.3167	0.319
06/28/2023	0.3194	0.3196	0.2877	0.2987
06/29/2023	0.2989	0.3125	0.2975	0.3085
06/30/2023	0.3084	0.3275	0.2944	0.3173
07/01/2023	0.3173	0.3333	0.3111	0.3324
07/02/2023	0.3324	0.3327	0.3164	0.3243
07/03/2023	0.3245	0.3438	0.3209	0.3418
07/04/2023	0.342	0.342	0.3197	0.327
07/05/2023	0.3272	0.3304	0.3096	0.3147
07/06/2023	0.3147	0.3277	0.3012	0.3015
07/07/2023	0.3014	0.3092	0.2973	0.3086
07/08/2023	0.3084	0.3112	0.2994	0.3064
07/09/2023	0.3063	0.3101	0.3015	0.3036
07/10/2023	0.3036	0.312	0.2949	0.3052
07/11/2023	0.3053	0.3148	0.3019	0.3142
07/12/2023	0.3143	0.43	0.3141	0.3254
07/13/2023	0.3254	0.3531	0.3135	0.3491
07/14/2023	0.3494	0.3595	0.3243	0.335
07/15/2023	0.335	0.383	0.3295	0.3709
07/16/2023	0.3709	0.4494	0.362	0.4321
07/17/2023	0.4317	0.5935	0.3913	0.4029
07/18/2023	0.4027	0.405	0.351	0.3598
07/19/2023	0.3596	0.3681	0.3327	0.3361
07/20/2023	0.3361	0.3436	0.317	0.329
07/21/2023	0.3288	0.3457	0.3232	0.3358
07/22/2023	0.336	0.338	0.325	0.3279
07/23/2023	0.3279	0.3317	0.3237	0.3271
07/24/2023	0.327	0.3281	0.2768	0.3042
07/25/2023	0.3045	0.3071	0.3006	0.3025
07/26/2023	0.3024	0.3093	0.2973	0.3041
07/27/2023	0.3041	0.3131	0.3012	0.305
07/28/2023	0.3051	0.3115	0.3019	0.3097
07/29/2023	0.3097	0.3163	0.3081	0.3158
07/30/2023	0.3158	0.3234	0.3022	0.3122
07/31/2023	0.3121	0.3188	0.3075	0.3145
08/01/2023	0.3144	0.3208	0.3001	0.3208
08/02/2023	0.3208	0.3216	0.3091	0.3153
08/03/2023	0.3153	0.321	0.3088	0.3114
08/04/2023	0.3114	0.3148	0.3	0.3057
08/05/2023	0.3055	0.3059	0.3015	0.3053
08/06/2023	0.3054	0.3111	0.3026	0.3054
08/07/2023	0.3055	0.3098	0.2924	0.305
08/08/2023	0.305	0.3092	0.3012	0.3073
08/09/2023	0.3075	0.3091	0.3025	0.3064
08/10/2023	0.3065	0.3095	0.305	0.3074
08/11/2023	0.3074	0.3106	0.3058	0.3083
08/12/2023	0.3083	0.3094	0.3038	0.3062
08/13/2023	0.3062	0.3123	0.3046	0.3075
08/14/2023	0.3072	0.3139	0.3031	0.3102
08/15/2023	0.3101	0.3113	0.2643	0.286
08/16/2023	0.2858	0.2875	0.2572	0.2649
08/17/2023	0.265	0.2712	0.2011	0.2352
08/18/2023	0.2353	0.2451	0.2318	0.2417
08/19/2023	0.2416	0.2506	0.2405	0.2492
08/20/2023	0.249	0.2516	0.2456	0.2502
08/21/2023	0.2502	0.2506	0.2368	0.2438
08/22/2023	0.2439	0.2466	0.2337	0.2451
08/23/2023	0.2453	0.2547	0.2435	0.2519
08/24/2023	0.252	0.2542	0.2462	0.2515
08/25/2023	0.2512	0.2516	0.2405	0.2468
08/26/2023	0.2468	0.2505	0.242	0.2422
08/27/2023	0.2422	0.2483	0.2408	0.2482
08/28/2023	0.2482	0.2541	0.2384	0.2485
08/29/2023	0.2487	0.2635	0.2402	0.2587
08/30/2023	0.2588	0.2594	0.2528	0.257
08/31/2023	0.2569	0.2574	0.2411	0.2445
09/01/2023	0.2446	0.2462	0.2325	0.2353
09/02/2023	0.2351	0.2362	0.2312	0.234
09/03/2023	0.234	0.237	0.2315	0.2346
09/04/2023	0.2346	0.2392	0.2328	0.2359
09/05/2023	0.2361	0.2449	0.234	0.2444
09/06/2023	0.2443	0.2498	0.2392	0.2464
09/07/2023	0.2464	0.2486	0.242	0.2484
09/08/2023	0.2484	0.2487	0.2418	0.2454
09/09/2023	0.2454	0.2477	0.2444	0.2457
09/10/2023	0.2459	0.246	0.2316	0.2396
09/11/2023	0.2397	0.2401	0.22	0.2242
09/12/2023	0.2242	0.236	0.2236	0.2279
09/13/2023	0.2279	0.2358	0.2271	0.2343
09/14/2023	0.2344	0.2448	0.2325	0.2444
09/15/2023	0.2444	0.2564	0.243	0.2552
09/16/2023	0.2552	0.2601	0.2521	0.2564
09/17/2023	0.2561	0.2565	0.244	0.2476
09/18/2023	0.2473	0.2564	0.2436	0.2488
09/19/2023	0.2488	0.2556	0.2472	0.2518
09/20/2023	0.252	0.253	0.2473	0.2514
09/21/2023	0.2513	0.2814	0.2512	0.2587
09/22/2023	0.2587	0.2638	0.2541	0.2625
09/23/2023	0.2625	0.2687	0.2577	0.263
09/24/2023	0.263	0.2633	0.2538	0.2539
09/25/2023	0.2539	0.2651	0.2511	0.2642
09/26/2023	0.2644	0.2701	0.261	0.2665
09/27/2023	0.2666	0.2722	0.2554	0.2619
09/28/2023	0.2619	0.2697	0.2604	0.2692
09/29/2023	0.2692	0.2695	0.26	0.2665
09/30/2023	0.2667	0.2718	0.2648	0.2697
10/01/2023	0.2698	0.2793	0.2675	0.2766
10/02/2023	0.2768	0.2815	0.2617	0.2678
10/03/2023	0.268	0.2717	0.2579	0.2589
10/04/2023	0.259	0.259	0.2474	0.2559
10/05/2023	0.256	0.2571	0.2496	0.2502
10/06/2023	0.2501	0.2584	0.2497	0.2574
10/07/2023	0.2575	0.2585	0.2548	0.2556
10/08/2023	0.2555	0.2595	0.2513	0.2595
10/09/2023	0.2594	0.2613	0.2419	0.2466
10/10/2023	0.2465	0.2476	0.2365	0.2394
10/11/2023	0.2396	0.241	0.2336	0.2399
10/12/2023	0.24	0.2413	0.2345	0.2399
10/13/2023	0.2399	0.2459	0.2386	0.2424
10/14/2023	0.2426	0.2481	0.242	0.2451
10/15/2023	0.2452	0.2509	0.2427	0.2445
10/16/2023	0.2446	0.2571	0.2446	0.2508
10/17/2023	0.2509	0.2553	0.2484	0.2542
10/18/2023	0.2541	0.257	0.2487	0.2491
10/19/2023	0.2492	0.2779	0.2427	0.2436
10/20/2023	0.2437	0.2554	0.2379	0.2542
10/21/2023	0.2542	0.2688	0.2518	0.2626
10/22/2023	0.2627	0.2706	0.2573	0.2704
10/23/2023	0.2703	0.287	0.2629	0.2785
10/24/2023	0.2786	0.2917	0.2725	0.2856
10/25/2023	0.2855	0.2913	0.2771	0.2873
10/26/2023	0.2873	0.2954	0.2754	0.285
10/27/2023	0.2852	0.2884	0.2723	0.2798
10/28/2023	0.2799	0.292	0.2794	0.2866
10/29/2023	0.2866	0.299	0.282	0.2956
10/30/2023	0.2956	0.3001	0.2883	0.2973
10/31/2023	0.2973	0.3004	0.2765	0.2936
11/01/2023	0.2936	0.3199	0.2836	0.3133
11/02/2023	0.3135	0.326	0.2966	0.3086
11/03/2023	0.3084	0.3112	0.2938	0.3103
11/04/2023	0.3102	0.3184	0.3067	0.3158
11/05/2023	0.3158	0.3522	0.3146	0.3303
11/06/2023	0.3304	0.3642	0.326	0.3586
11/07/2023	0.3586	0.3586	0.3333	0.3463
11/08/2023	0.3464	0.418	0.3405	0.365
11/09/2023	0.3652	0.3861	0.318	0.3718
11/10/2023	0.3721	0.3852	0.3581	0.3838
11/11/2023	0.3844	0.3963	0.3668	0.3853
11/12/2023	0.3854	0.3875	0.3642	0.3805
11/13/2023	0.3806	0.3881	0.3529	0.3562
11/14/2023	0.3564	0.3638	0.331	0.3497
11/15/2023	0.3497	0.3728	0.3477	0.3714
11/16/2023	0.3715	0.3785	0.3478	0.3565
11/17/2023	0.3563	0.3778	0.3406	0.3556
11/18/2023	0.3557	0.3557	0.3271	0.3502
11/19/2023	0.3502	0.3683	0.3418	0.366
11/20/2023	0.3661	0.3665	0.3508	0.3558
11/21/2023	0.3558	0.3663	0.322	0.3229
11/22/2023	0.3228	0.3589	0.3222	0.3525
11/23/2023	0.3527	0.3669	0.3481	0.3583
11/24/2023	0.3588	0.3659	0.3547	0.3585
11/25/2023	0.3581	0.3768	0.3557	0.3709
11/26/2023	0.3711	0.3711	0.3472	0.3553
11/27/2023	0.3553	0.3577	0.3365	0.3439
11/28/2023	0.3441	0.3485	0.3338	0.3439
11/29/2023	0.3439	0.3451	0.3353	0.3425
11/30/2023	0.3426	0.3621	0.3383	0.3416
12/01/2023	0.3417	0.3514	0.3385	0.3512
12/02/2023	0.3508	0.359	0.3463	0.3568
12/03/2023	0.3568	0.3589	0.3483	0.3552
12/04/2023	0.3554	0.3746	0.3402	0.3662
12/05/2023	0.3665	0.3819	0.3598	0.3753
12/06/2023	0.3758	0.3845	0.3602	0.3734
12/07/2023	0.3734	0.3883	0.3644	0.3871
12/08/2023	0.3871	0.4143	0.387	0.4106
12/09/2023	0.4106	0.4222	0.3994	0.4042
12/10/2023	0.4041	0.4146	0.388	0.402
12/11/2023	0.4021	0.4033	0.337	0.3643
12/12/2023	0.364	0.3745	0.3592	0.3714
12/13/2023	0.3715	0.377	0.3508	0.3745
12/14/2023	0.3746	0.3839	0.356	0.3825
12/15/2023	0.3824	0.3837	0.3604	0.3622
12/16/2023	0.3622	0.3824	0.3562	0.3768
12/17/2023	0.3768	0.3794	0.3636	0.3656
12/18/2023	0.3655	0.3683	0.3365	0.3613
12/19/2023	0.3613	0.3696	0.3523	0.3563
12/20/2023	0.3564	0.3759	0.3536	0.3704
12/21/2023	0.3704	0.3966	0.3662	0.392
12/22/2023	0.3923	0.413	0.3886	0.4091
12/23/2023	0.4091	0.4246	0.3906	0.4242
12/24/2023	0.4242	0.4454	0.4091	0.4191
12/25/2023	0.4193	0.452	0.413	0.4505
12/26/2023	0.4505	0.4612	0.3961	0.4586
12/27/2023	0.4587	0.4594	0.4329	0.4477
12/28/2023	0.4477	0.4587	0.4192	0.4274
12/29/2023	0.4275	0.4487	0.4118	0.4301
12/30/2023	0.4302	0.4358	0.4157	0.4193
12/31/2023	0.4194	0.4372	0.4153	0.4277

Menu

Create your free account now!

1INCHUSDT: 1inch Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

1INCHUSDT: 1inch Tether Historical Data

2023 Historical Chart

Average

Low

High