Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
1inch Tether logo
1INCHUSDT
1inch Tether
—
0.0732 $
+0.000500 (%+0.69)
Day Low₺0.0723
Day High₺0.0748
Bid0.0732
Ask0.0733

Market Data

Spot Rate
B:0.0732
A:0.0733
Circulating Supply
1,411,380,514
Market Cap
$109.77M
Overview
Technicals
Comments
Archive

1INCHUSDT: 1inch Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.3943
CLOSE 0.3942

Low

LOW 0.2106

High

HIGH 0.7038
DATEOPENHIGHLOWCLOSE
01/01/20240.42780.54690.42780.4878
01/02/20240.48780.49680.46530.4731
01/03/20240.4730.48770.36270.4249
01/04/20240.42530.48360.41290.4561
01/05/20240.45610.4980.43970.4835
01/06/20240.48380.48820.42340.4651
01/07/20240.46520.51740.41350.4198
01/08/20240.41980.44430.38020.4443
01/09/20240.44420.45530.39960.4138
01/10/20240.41370.46060.40670.4578
01/11/20240.45770.52640.45020.5144
01/12/20240.51490.5190.4510.4798
01/13/20240.47990.50370.45620.4895
01/14/20240.48940.50540.45820.4607
01/15/20240.46060.48350.45630.4637
01/16/20240.46420.47790.44390.475
01/17/20240.47520.4790.44770.4576
01/18/20240.45730.46020.41640.4252
01/19/20240.42560.42730.39420.4159
01/20/20240.41580.42550.40840.4246
01/21/20240.42450.43090.41650.4176
01/22/20240.41750.41960.37980.382
01/23/20240.38230.38920.35050.3721
01/24/20240.37220.3830.36670.3811
01/25/20240.38120.38160.36740.3775
01/26/20240.37750.39530.37290.393
01/27/20240.39310.40390.38270.3994
01/28/20240.39970.40710.38220.3846
01/29/20240.38480.41680.3830.4111
01/30/20240.41130.43030.40530.4105
01/31/20240.41080.42710.38710.3911
02/01/20240.39080.3920.37240.3823
02/02/20240.38230.41220.38150.4107
02/03/20240.4110.41480.39320.4096
02/04/20240.40960.41030.38820.3894
02/05/20240.38940.40770.38150.3941
02/06/20240.39380.40180.38870.3906
02/07/20240.39110.41340.38610.4092
02/08/20240.40930.41360.40040.4078
02/09/20240.40790.42920.4070.4261
02/10/20240.42640.43490.41690.4203
02/11/20240.42040.43810.41830.4201
02/12/20240.42020.44040.41370.4336
02/13/20240.43390.44150.4190.4332
02/14/20240.43330.450.42870.4487
02/15/20240.44890.46810.440.4519
02/16/20240.4520.46340.43760.4532
02/17/20240.45320.46150.42750.4438
02/18/20240.44380.4610.43640.4523
02/19/20240.45240.46780.44980.4614
02/20/20240.46130.46790.4220.4454
02/21/20240.44530.44760.41770.4351
02/22/20240.43510.45280.42830.4427
02/23/20240.44270.4990.43160.4718
02/24/20240.4720.5580.46420.4946
02/25/20240.49450.50490.47660.4963
02/26/20240.49670.50170.47470.4949
02/27/20240.49480.49540.47450.4881
02/28/20240.48810.51580.4530.5008
02/29/20240.50090.53780.49220.5101
03/01/20240.51020.55350.51020.551
03/02/20240.55130.58330.53920.5813
03/03/20240.58130.59380.51130.5903
03/04/20240.59040.61830.56150.5902
03/05/20240.59020.6110.46060.5404
03/06/20240.54040.640.5150.6351
03/07/20240.63520.64940.59830.6318
03/08/20240.63160.63470.58720.6074
03/09/20240.60740.630.59920.6226
03/10/20240.62280.64390.59450.6428
03/11/20240.64290.6750.59920.6613
03/12/20240.66150.6650.60120.6589
03/13/20240.65880.70380.64960.6837
03/14/20240.68370.68860.61220.6569
03/15/20240.65680.66380.56150.6179
03/16/20240.61810.64140.55140.5629
03/17/20240.56290.59480.53340.5863
03/18/20240.58620.59690.54320.5552
03/19/20240.5550.56190.48780.5017
03/20/20240.50130.55230.48320.551
03/21/20240.55090.56280.53670.5556
03/22/20240.55550.56240.52110.5387
03/23/20240.53870.55530.53090.544
03/24/20240.54390.57080.54090.5663
03/25/20240.56660.59280.56260.5913
03/26/20240.59130.61850.59050.6085
03/27/20240.60850.6150.5750.5828
03/28/20240.5830.60960.57140.6032
03/29/20240.60340.60820.58140.5974
03/30/20240.59760.62370.5920.607
03/31/20240.60610.61910.59860.6175
04/01/20240.61750.63170.57550.5983
04/02/20240.59830.59990.5340.5414
04/03/20240.54140.55560.52170.5362
04/04/20240.53580.55910.52260.5494
04/05/20240.54910.55120.51620.5411
04/06/20240.54110.54920.53520.5446
04/07/20240.54450.57270.54330.567
04/08/20240.56710.64760.55570.6108
04/09/20240.61070.61520.57480.5766
04/10/20240.57650.58430.53890.5643
04/11/20240.56420.5680.54050.5516
04/12/20240.55140.5640.41780.4737
04/13/20240.47340.47540.3250.3908
04/14/20240.39050.42460.37330.4186
04/15/20240.41840.44050.38190.4008
04/16/20240.40060.40830.37880.3987
04/17/20240.39850.40410.36740.381
04/18/20240.38110.4110.37150.4069
04/19/20240.40680.4370.37670.4146
04/20/20240.41470.4470.40570.4423
04/21/20240.44240.4430.42040.4284
04/22/20240.42870.44450.42580.439
04/23/20240.4390.44550.42830.4424
04/24/20240.4420.45590.42790.4347
04/25/20240.43470.4390.41410.4329
04/26/20240.43280.44140.42370.428
04/27/20240.42810.44170.40920.4388
04/28/20240.43870.44630.42420.4257
04/29/20240.42560.43020.4080.4215
04/30/20240.42170.42770.38010.3946
05/01/20240.39450.39730.36080.3671
05/02/20240.36710.37430.35110.3693
05/03/20240.36930.38760.36390.3829
05/04/20240.38280.39350.38030.3878
05/05/20240.3880.39380.37970.3909
05/06/20240.3910.40320.37910.38
05/07/20240.38010.38570.36760.3696
05/08/20240.36930.38060.36240.3668
05/09/20240.36650.38350.35750.3804
05/10/20240.38040.38470.35550.3609
05/11/20240.36110.36770.35940.3618
05/12/20240.36190.36710.3570.3597
05/13/20240.35930.3690.34520.3639
05/14/20240.36410.37290.35370.3549
05/15/20240.35470.37810.34970.3737
05/16/20240.37370.38610.37210.3813
05/17/20240.38150.39780.37420.3954
05/18/20240.39530.40990.39040.3972
05/19/20240.39740.39750.37610.3793
05/20/20240.37940.42020.37240.4186
05/21/20240.41910.43480.41340.4286
05/22/20240.42850.42850.410.4132
05/23/20240.41320.42550.3830.4076
05/24/20240.40780.42750.40150.4238
05/25/20240.42370.44210.42360.4299
05/26/20240.42990.43080.41130.4172
05/27/20240.41740.42980.41490.4262
05/28/20240.42620.480.41010.4595
05/29/20240.45940.51220.45760.4932
05/30/20240.49310.53150.4630.5074
05/31/20240.50740.53520.47330.4836
06/01/20240.48350.51460.4830.4845
06/02/20240.48420.49840.46840.4688
06/03/20240.4690.4790.46120.4627
06/04/20240.46270.48330.45760.4803
06/05/20240.48040.48850.47630.4813
06/06/20240.48150.48680.470.4822
06/07/20240.48220.50160.41570.4606
06/08/20240.46050.48670.44520.4505
06/09/20240.45040.46050.43970.4431
06/10/20240.4430.45480.43070.433
06/11/20240.43280.43470.39830.4072
06/12/20240.40730.43540.39850.4246
06/13/20240.42410.43830.40880.4132
06/14/20240.4130.42480.3950.4052
06/15/20240.40530.41870.40170.4133
06/16/20240.41350.42650.40640.4204
06/17/20240.42020.42460.37410.4094
06/18/20240.40940.41420.36860.4032
06/19/20240.40290.4560.39840.4465
06/20/20240.44660.46450.4240.426
06/21/20240.42610.42610.39890.4018
06/22/20240.40160.41190.39560.4095
06/23/20240.40970.4160.38730.3881
06/24/20240.38850.39720.37050.3957
06/25/20240.39570.40580.39250.3985
06/26/20240.39840.40360.3830.3899
06/27/20240.38970.40540.3850.3992
06/28/20240.3990.41190.39220.3931
06/29/20240.3930.39890.38310.3844
06/30/20240.38430.40340.38160.4003
07/01/20240.40020.40720.38940.3898
07/02/20240.38990.40040.38810.3982
07/03/20240.39860.40020.37270.377
07/04/20240.3770.37820.3460.3466
07/05/20240.34680.36250.30640.36
07/06/20240.360.40040.35540.3925
07/07/20240.39250.40.3690.3704
07/08/20240.37050.39790.35790.3961
07/09/20240.39610.41050.39410.4069
07/10/20240.40680.41190.39740.4103
07/11/20240.41030.42160.39770.4091
07/12/20240.40890.41210.39380.4075
07/13/20240.40750.42020.40340.4151
07/14/20240.41510.42720.41070.4242
07/15/20240.4240.43460.41840.432
07/16/20240.43190.43540.40920.4237
07/17/20240.4240.43680.42310.4267
07/18/20240.42690.43450.40240.4117
07/19/20240.41150.42660.40350.423
07/20/20240.42290.43020.420.4236
07/21/20240.42350.4360.40920.4322
07/22/20240.43220.43580.41430.4175
07/23/20240.41760.42530.39640.3987
07/24/20240.39870.40220.37490.3782
07/25/20240.37810.38020.34980.3608
07/26/20240.36070.37130.36030.3699
07/27/20240.36990.37920.36130.3691
07/28/20240.36920.37080.360.3639
07/29/20240.3640.37630.3630.369
07/30/20240.36910.37570.34470.3519
07/31/20240.3520.35390.33440.3406
08/01/20240.34070.35170.3250.3447
08/02/20240.34470.34520.31380.3185
08/03/20240.31870.32120.28920.3001
08/04/20240.30010.30190.2750.284
08/05/20240.28410.28870.22250.2527
08/06/20240.25270.26970.25260.2608
08/07/20240.26080.26990.24820.2503
08/08/20240.25040.27970.24580.2775
08/09/20240.27710.28050.2690.275
08/10/20240.27480.27920.270.2753
08/11/20240.27540.27980.25250.2546
08/12/20240.25470.26750.2530.2607
08/13/20240.26060.26820.25090.2669
08/14/20240.26720.2740.25620.2574
08/15/20240.25750.26050.24190.2468
08/16/20240.24680.25140.23740.2419
08/17/20240.2420.24590.24010.2434
08/18/20240.24340.25060.24010.2415
08/19/20240.24160.25370.23890.2517
08/20/20240.25160.26980.25130.2605
08/21/20240.26040.27070.25570.2651
08/22/20240.26520.27150.2610.2658
08/23/20240.26570.28490.26440.2821
08/24/20240.28220.29110.27720.283
08/25/20240.28310.28430.26950.2717
08/26/20240.27190.2750.25530.2568
08/27/20240.25690.26110.23280.2397
08/28/20240.23960.25690.23460.2448
08/29/20240.24460.2550.24120.2476
08/30/20240.24750.24850.2340.2455
08/31/20240.24530.24710.23740.239
09/01/20240.23880.23990.2220.2252
09/02/20240.22520.23710.2230.2347
09/03/20240.23470.23820.2220.2225
09/04/20240.22250.29190.21060.2772
09/05/20240.27730.28340.25090.2547
09/06/20240.25470.26170.24230.2577
09/07/20240.25770.26330.24880.251
09/08/20240.25090.25460.24540.251
09/09/20240.2510.26660.24570.2629
09/10/20240.26310.26390.25560.26
09/11/20240.26010.26040.240.2475
09/12/20240.24740.25740.24640.2572
09/13/20240.2570.27290.25670.2671
09/14/20240.2670.26870.260.2621
09/15/20240.2620.26240.24290.2456
09/16/20240.24550.24550.23220.2359
09/17/20240.23580.24670.23350.2397
09/18/20240.240.25340.23380.2532
09/19/20240.25330.27390.25330.2698
09/20/20240.26990.28210.26030.2787
09/21/20240.27870.29070.27150.2896
09/22/20240.28960.29020.26850.276
09/23/20240.27620.28480.27020.2831
09/24/20240.28330.29580.27640.2924
09/25/20240.29250.30740.2910.294
09/26/20240.29410.30680.28760.3029
09/27/20240.3030.31490.30060.3109
09/28/20240.31080.32040.29440.3021
09/29/20240.30210.30790.28830.2977
09/30/20240.29780.29940.27580.2781
10/01/20240.2780.29010.24740.2564
10/02/20240.25630.26590.24570.2513
10/03/20240.25130.25660.23880.2467
10/04/20240.24660.25940.24430.2576
10/05/20240.25760.2610.25160.2569
10/06/20240.25680.26330.25580.2629
10/07/20240.2630.27040.25930.26
10/08/20240.26010.26540.25130.2531
10/09/20240.25310.25660.24450.249
10/10/20240.24880.25250.24010.2483
10/11/20240.24830.260.24630.2588
10/12/20240.25880.26350.25640.2599
10/13/20240.25990.2630.25090.2569
10/14/20240.2570.27340.25390.2717
10/15/20240.27180.27780.25790.2773
10/16/20240.27720.28160.26510.2704
10/17/20240.27030.27220.2570.262
10/18/20240.2620.27140.25960.2706
10/19/20240.27070.27620.26820.2724
10/20/20240.27250.29820.26850.2912
10/21/20240.29130.29170.27410.2782
10/22/20240.27820.28410.26960.2753
10/23/20240.27540.28350.25570.2646
10/24/20240.26460.27740.26270.2743
10/25/20240.27450.27610.23950.2479
10/26/20240.24780.25220.24230.251
10/27/20240.2510.26060.24990.2573
10/28/20240.25740.26130.24660.2592
10/29/20240.25920.26840.25770.2641
10/30/20240.26420.26430.25230.2598
10/31/20240.25980.26030.24360.246
11/01/20240.24590.25060.23930.2438
11/02/20240.24380.24780.23710.2404
11/03/20240.24040.24090.22310.2311
11/04/20240.2310.23420.22270.2277
11/05/20240.22770.23890.22710.2359
11/06/20240.23580.26590.23580.263
11/07/20240.26340.27470.25670.2627
11/08/20240.26290.26710.25810.2667
11/09/20240.26670.27690.26190.2763
11/10/20240.27630.30.27160.2876
11/11/20240.28770.30820.2840.3076
11/12/20240.30770.31940.2830.3039
11/13/20240.30390.30830.27570.2893
11/14/20240.28950.29580.26980.2742
11/15/20240.27410.28840.26530.2879
11/16/20240.28790.32110.28610.317
11/17/20240.31710.31930.2940.3006
11/18/20240.30040.33760.29810.3331
11/19/20240.33320.38010.32780.3372
11/20/20240.33720.33720.3130.3202
11/21/20240.32030.34190.31020.3355
11/22/20240.33550.35580.32940.3558
11/23/20240.35570.38290.35060.377
11/24/20240.37680.41040.36070.3968
11/25/20240.39670.40980.37510.3823
11/26/20240.38250.40420.35950.3905
11/27/20240.39060.4350.38050.4294
11/28/20240.42920.42920.40120.4165
11/29/20240.41660.42980.40210.4271
11/30/20240.42710.45250.4180.4428
12/01/20240.44280.45550.4260.4447
12/02/20240.44480.49290.42840.4886
12/03/20240.48870.51630.45010.5106
12/04/20240.51070.550.49930.522
12/05/20240.52210.53290.49070.5102
12/06/20240.51030.57640.50440.5469
12/07/20240.54690.57670.52320.5335
12/08/20240.53350.63280.51620.6263
12/09/20240.62650.62790.40580.4751
12/10/20240.4750.4790.40.4324
12/11/20240.43250.49530.41250.493
12/12/20240.4930.52870.48370.5152
12/13/20240.51540.52790.4890.5095
12/14/20240.50950.51680.46810.4795
12/15/20240.47960.50040.46310.4996
12/16/20240.49950.51070.47760.4901
12/17/20240.49010.49230.46290.4694
12/18/20240.46960.47260.41140.4215
12/19/20240.42110.43010.36930.3832
12/20/20240.38320.40030.33490.397
12/21/20240.39720.42120.37260.3797
12/22/20240.37990.39360.36810.3801
12/23/20240.38020.40950.36940.4029
12/24/20240.4030.42410.39360.4175
12/25/20240.41740.42340.40740.4163
12/26/20240.41650.42110.38460.3917
12/27/20240.39150.40920.38690.3905
12/28/20240.39060.41390.38970.4135
12/29/20240.41350.41370.38760.3927
12/30/20240.39270.40610.38040.3927
12/31/20240.39280.39930.38060.3834