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
—
0.0731 $
+0.000400 (%+0.55)
Day Low₺0.0723
Day High₺0.0748
Bid0.0731
Ask0.0732

Market Data

Spot Rate
B:0.0731
A:0.0732
Circulating Supply
1,411,380,514
Market Cap
$109.71M
Overview
Technicals
Comments
Archive

1INCHUSDT: 1inch Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2311
CLOSE 0.2304

Low

LOW 0.1036

High

HIGH 0.4444
DATEOPENHIGHLOWCLOSE
01/01/20250.38330.39440.37410.3925
01/02/20250.39270.41160.39190.4022
01/03/20250.40210.42760.39530.4231
01/04/20250.42330.43080.4170.4256
01/05/20250.42590.4360.4170.4305
01/06/20250.43070.44440.42230.4367
01/07/20250.43680.43790.38930.391
01/08/20250.39110.3960.36330.3825
01/09/20250.38250.39310.37340.3868
01/10/20250.38680.39370.37650.3917
01/11/20250.39190.39690.38030.3858
01/12/20250.38580.39250.3730.3783
01/13/20250.37840.38670.33940.3636
01/14/20250.36360.37630.35720.3748
01/15/20250.37470.39110.36170.3906
01/16/20250.39070.39160.37260.3809
01/17/20250.3810.40210.38090.3979
01/18/20250.39790.40210.3650.3726
01/19/20250.37260.380.32910.3361
01/20/20250.33620.36570.32470.3395
01/21/20250.33970.35790.32840.3473
01/22/20250.34730.34990.32580.3274
01/23/20250.32760.3280.30940.3171
01/24/20250.31730.32050.30440.3059
01/25/20250.3060.31590.30150.3124
01/26/20250.31260.32790.31080.3109
01/27/20250.31090.31380.2840.307
01/28/20250.30680.31010.29250.296
01/29/20250.29580.30910.29360.3003
01/30/20250.30010.31720.29730.3126
01/31/20250.31260.32580.30780.3106
02/01/20250.31070.31520.29190.2948
02/02/20250.29460.30170.2490.2664
02/03/20250.26640.27920.2040.2743
02/04/20250.27430.27670.25110.2613
02/05/20250.26130.2660.25450.2588
02/06/20250.2590.26330.24870.2533
02/07/20250.25360.26450.24470.2511
02/08/20250.2510.26040.24750.2595
02/09/20250.25950.2650.250.2598
02/10/20250.25960.26840.25180.2663
02/11/20250.26620.27440.25850.2639
02/12/20250.26390.27690.25590.2738
02/13/20250.27410.27890.26750.2736
02/14/20250.27370.27830.26890.2713
02/15/20250.27140.27820.26660.2681
02/16/20250.2680.27570.26530.2694
02/17/20250.26930.2790.26380.2717
02/18/20250.27160.27280.25760.2655
02/19/20250.26560.26910.26120.2664
02/20/20250.26650.27140.26230.2689
02/21/20250.26920.27560.25750.2636
02/22/20250.26350.27150.26240.2666
02/23/20250.26660.27090.26390.2673
02/24/20250.26740.26830.2410.2458
02/25/20250.24580.25760.23350.2543
02/26/20250.25420.25840.23760.2415
02/27/20250.24150.25130.2390.2458
02/28/20250.24580.2470.22470.241
03/01/20250.24090.2440.23440.2426
03/02/20250.24260.26150.23810.2578
03/03/20250.25790.25820.2210.2242
03/04/20250.22430.23070.21110.2265
03/05/20250.22650.23710.22390.234
03/06/20250.2340.24070.230.2322
03/07/20250.23210.23640.22180.2272
03/08/20250.2270.23270.22270.2303
03/09/20250.23050.23090.20910.2112
03/10/20250.21150.22380.18910.1921
03/11/20250.19220.20440.18120.197
03/12/20250.19710.20370.19070.1971
03/13/20250.19730.20080.18950.1949
03/14/20250.19490.2030.19420.1993
03/15/20250.19940.2060.19780.205
03/16/20250.20510.20510.19630.1972
03/17/20250.19730.210.19670.2053
03/18/20250.20530.20580.19620.2056
03/19/20250.20580.21360.20350.2125
03/20/20250.21270.21380.20380.2076
03/21/20250.20750.20890.20140.2049
03/22/20250.20490.21150.20490.2094
03/23/20250.20950.2130.20680.2109
03/24/20250.21050.21750.20640.2161
03/25/20250.21610.2180.21280.2166
03/26/20250.21630.22060.21090.2132
03/27/20250.21310.21780.20990.2125
03/28/20250.21250.21450.19380.1986
03/29/20250.19860.20010.18770.1896
03/30/20250.18960.19490.18690.189
03/31/20250.1890.1910.18310.1874
04/01/20250.18720.19870.18710.1967
04/02/20250.19680.19860.18050.1827
04/03/20250.18260.1890.17760.186
04/04/20250.18630.18850.17850.1876
04/05/20250.18740.18890.18130.1846
04/06/20250.18470.18490.15960.1634
04/07/20250.16340.17040.14810.1622
04/08/20250.16230.16790.15320.1543
04/09/20250.15440.17570.14910.173
04/10/20250.17310.17340.15950.1665
04/11/20250.16640.17460.16540.1708
04/12/20250.17060.17920.16820.1782
04/13/20250.17840.17920.16790.1704
04/14/20250.17060.17680.16910.1697
04/15/20250.16990.1730.16470.1658
04/16/20250.16580.16990.16150.1641
04/17/20250.16420.16910.16320.1665
04/18/20250.16660.17190.16470.1706
04/19/20250.17060.17590.17050.1755
04/20/20250.17540.17670.16930.1741
04/21/20250.17410.18080.17320.1739
04/22/20250.1740.18550.17080.1846
04/23/20250.18460.19070.18350.1897
04/24/20250.18970.19120.18150.191
04/25/20250.19080.19670.1880.1952
04/26/20250.19520.20540.1950.2051
04/27/20250.20510.20630.19710.2001
04/28/20250.20.20910.1990.2043
04/29/20250.20440.21750.20290.206
04/30/20250.20610.20950.1980.2062
05/01/20250.20620.21380.20610.2089
05/02/20250.20890.21080.20470.2095
05/03/20250.20960.210.19630.1982
05/04/20250.1980.20030.19180.1927
05/05/20250.19270.19740.18960.1952
05/06/20250.19530.19650.18140.1888
05/07/20250.18880.19230.18550.1899
05/08/20250.18990.22030.18950.22
05/09/20250.21990.2370.2180.2277
05/10/20250.22770.24730.22460.2444
05/11/20250.24450.24590.22790.2341
05/12/20250.23420.2450.21850.2348
05/13/20250.23470.25010.22240.2471
05/14/20250.24680.25070.23350.2363
05/15/20250.23640.23930.22030.2271
05/16/20250.22730.2370.22390.2258
05/17/20250.22580.22650.21210.2145
05/18/20250.21450.23040.21190.2264
05/19/20250.22650.2280.20830.226
05/20/20250.2260.23350.21740.2254
05/21/20250.22550.23690.22290.2306
05/22/20250.23070.24380.23070.242
05/23/20250.24160.24680.22290.2245
05/24/20250.22460.23240.22350.2285
05/25/20250.22860.22940.21810.2264
05/26/20250.22640.23190.22530.2286
05/27/20250.22850.23960.22330.2353
05/28/20250.23540.23870.22780.2355
05/29/20250.23540.24390.23250.2344
05/30/20250.23430.23640.20710.2081
05/31/20250.2080.21140.19950.2084
06/01/20250.20840.21240.20370.2117
06/02/20250.21170.21850.20330.2181
06/03/20250.21810.22190.21360.2172
06/04/20250.21720.2220.20990.2108
06/05/20250.21090.21390.19370.1947
06/06/20250.19470.20270.19270.1961
06/07/20250.19620.20690.19540.2054
06/08/20250.20540.2070.20170.2032
06/09/20250.20320.21520.19930.2146
06/10/20250.21460.22840.21190.2283
06/11/20250.22830.22840.2170.2192
06/12/20250.21920.21950.20250.2047
06/13/20250.20470.20480.1850.1954
06/14/20250.19540.19640.19010.1946
06/15/20250.19460.19650.18990.1946
06/16/20250.19460.20420.19230.1956
06/17/20250.19570.19980.18630.1889
06/18/20250.18890.19390.18270.1907
06/19/20250.19060.19260.18350.1869
06/20/20250.1870.19060.17690.1813
06/21/20250.18150.18350.16770.1719
06/22/20250.1720.17370.15720.1667
06/23/20250.16670.18190.16490.1814
06/24/20250.18150.18460.17950.183
06/25/20250.1830.18360.17890.1801
06/26/20250.18020.18470.17350.174
06/27/20250.1740.1780.17230.1775
06/28/20250.17750.18020.17520.1789
06/29/20250.1790.18680.17650.1851
06/30/20250.18520.18590.17580.178
07/01/20250.17810.17920.16640.1678
07/02/20250.16790.18380.16630.1811
07/03/20250.18130.18910.18010.1818
07/04/20250.18170.18270.17140.173
07/05/20250.17310.1820.170.1802
07/06/20250.180.19180.17880.1893
07/07/20250.18940.19590.18730.191
07/08/20250.19110.20860.18780.205
07/09/20250.2050.21410.20070.2128
07/10/20250.21280.23730.21030.2349
07/11/20250.2350.32280.2340.2955
07/12/20250.29540.3350.27340.3224
07/13/20250.32260.39160.3070.3181
07/14/20250.31830.36440.30650.3529
07/15/20250.35290.35810.32360.3403
07/16/20250.34060.37770.32490.3274
07/17/20250.32740.33280.31540.3234
07/18/20250.32340.34170.30920.3161
07/19/20250.31620.32380.30620.3177
07/20/20250.31770.32970.31160.3191
07/21/20250.3190.33210.31260.3166
07/22/20250.31670.31810.29580.312
07/23/20250.31210.3140.27540.2834
07/24/20250.28340.28750.26350.2736
07/25/20250.27370.28020.26560.2796
07/26/20250.27950.28770.27610.282
07/27/20250.2820.29320.280.2917
07/28/20250.29160.2950.2680.2704
07/29/20250.27050.27980.26260.2739
07/30/20250.27390.27520.25160.2646
07/31/20250.26470.2720.24820.2492
08/01/20250.24930.25090.23470.2419
08/02/20250.24190.24590.23210.2428
08/03/20250.24270.25240.23970.251
08/04/20250.25090.27580.25040.2733
08/05/20250.27320.27550.25280.2585
08/06/20250.25830.27190.24930.2682
08/07/20250.26810.27830.26340.2778
08/08/20250.27780.28930.27090.2843
08/09/20250.28410.29930.28220.2943
08/10/20250.29440.29760.27780.2808
08/11/20250.28090.28450.25680.2592
08/12/20250.25920.27560.25860.2734
08/13/20250.27330.28050.26880.2774
08/14/20250.27750.28320.24480.2538
08/15/20250.25380.26140.24610.2526
08/16/20250.25280.25840.25160.2572
08/17/20250.25710.26470.25540.2578
08/18/20250.25790.25840.24350.2499
08/19/20250.24990.25690.23650.2414
08/20/20250.24140.26160.24010.2594
08/21/20250.25940.26210.24680.2478
08/22/20250.24780.27470.23740.2721
08/23/20250.2720.27220.26350.267
08/24/20250.26710.27160.25360.2606
08/25/20250.26060.26530.23510.2385
08/26/20250.23850.25150.23620.2489
08/27/20250.2490.25340.24660.2496
08/28/20250.24960.25490.24780.2538
08/29/20250.25390.25510.24010.2444
08/30/20250.24440.250.24030.2469
08/31/20250.2470.25050.24190.2421
09/01/20250.24210.26060.23140.2371
09/02/20250.23720.24570.23420.2447
09/03/20250.24480.25140.24060.2488
09/04/20250.24880.24920.23720.2393
09/05/20250.23930.24990.23930.2447
09/06/20250.24470.24620.2420.2445
09/07/20250.24460.24850.24330.2463
09/08/20250.24650.25720.24410.2543
09/09/20250.25420.26010.24940.2542
09/10/20250.25420.26320.25290.2599
09/11/20250.260.26720.25880.2669
09/12/20250.26680.27260.26280.2722
09/13/20250.27230.27880.26920.2738
09/14/20250.27390.2740.26030.2638
09/15/20250.26370.26660.25210.2558
09/16/20250.25580.25980.25050.2588
09/17/20250.25880.26750.25220.2669
09/18/20250.26690.27290.26530.2701
09/19/20250.27010.27270.2540.2557
09/20/20250.25570.26090.25360.2567
09/21/20250.25670.26240.25260.2532
09/22/20250.25320.25420.22480.234
09/23/20250.2340.23990.22810.2338
09/24/20250.23390.24670.23080.2385
09/25/20250.23850.23920.2220.2249
09/26/20250.2250.24020.2250.2399
09/27/20250.24010.24350.23320.2342
09/28/20250.23430.24130.23170.2393
09/29/20250.23950.25270.23210.2461
09/30/20250.24610.25960.24110.256
10/01/20250.25610.26320.24990.263
10/02/20250.26310.27190.26140.2682
10/03/20250.26820.27170.26120.2689
10/04/20250.2690.26960.25550.2595
10/05/20250.25940.26640.2530.2546
10/06/20250.25460.2680.25320.2646
10/07/20250.26450.26920.25290.2537
10/08/20250.25370.26730.25050.2584
10/09/20250.25840.25890.24360.2511
10/10/20250.25110.25540.10360.1866
10/11/20250.18640.19630.17220.179
10/12/20250.1790.20130.17610.1977
10/13/20250.19770.20410.19360.2023
10/14/20250.20240.20350.18220.1931
10/15/20250.19310.19970.18340.1864
10/16/20250.18650.19050.1740.1776
10/17/20250.17760.17930.16120.1708
10/18/20250.17090.17520.16850.1725
10/19/20250.17230.17890.17040.1748
10/20/20250.17480.18120.1720.1779
10/21/20250.17780.18490.17080.1709
10/22/20250.17090.17340.16310.1685
10/23/20250.16850.17710.16770.1737
10/24/20250.17370.18010.17290.1799
10/25/20250.18010.18010.17560.1779
10/26/20250.1780.18460.17570.1836
10/27/20250.18360.1870.17870.1793
10/28/20250.17930.18210.1710.1735
10/29/20250.17340.17560.16510.1715
10/30/20250.17140.17410.15610.1602
10/31/20250.16010.16360.15780.1621
11/01/20250.16220.17170.16120.1707
11/02/20250.17080.17320.16570.1729
11/03/20250.17290.17350.14510.152
11/04/20250.1520.15530.13680.1456
11/05/20250.14550.19670.13830.1912
11/06/20250.19110.23080.1720.1902
11/07/20250.19020.21970.18480.2115
11/08/20250.21160.21420.19580.2033
11/09/20250.20330.22820.19420.2246
11/10/20250.22450.22910.20680.2239
11/11/20250.22390.22670.20270.2041
11/12/20250.20390.21690.20310.2108
11/13/20250.21090.22180.19730.2004
11/14/20250.20040.21410.1780.1808
11/15/20250.18070.19550.17990.1886
11/16/20250.18860.19790.17980.1869
11/17/20250.18680.20430.18170.1835
11/18/20250.18350.19750.17780.1891
11/19/20250.18910.19010.17830.1855
11/20/20250.18560.18760.16980.1726
11/21/20250.17270.17670.15760.1718
11/22/20250.17180.18680.16830.1862
11/23/20250.18610.20550.18230.1829
11/24/20250.18280.19990.1810.1955
11/25/20250.19550.19980.18510.19
11/26/20250.18980.19360.18550.1906
11/27/20250.19060.21180.18910.2012
11/28/20250.20120.20630.19080.2001
11/29/20250.20020.20390.19580.197
11/30/20250.19690.19750.18680.187
12/01/20250.1870.19060.1760.1882
12/02/20250.18830.20370.18630.2035
12/03/20250.20340.20670.19280.1978
12/04/20250.19790.19910.1830.1883
12/05/20250.18830.19340.17770.1834
12/06/20250.18320.18860.18020.1865
12/07/20250.18650.1880.17580.1786
12/08/20250.17850.18270.17630.1772
12/09/20250.17720.18790.17350.1807
12/10/20250.18060.18230.17260.1737
12/11/20250.17360.17570.16710.174
12/12/20250.1740.17680.16420.1715
12/13/20250.17160.17970.17050.1756
12/14/20250.17550.17580.16430.1662
12/15/20250.16620.16910.15580.1619
12/16/20250.16180.16760.15990.1621
12/17/20250.16190.16370.15160.1531
12/18/20250.15310.15790.14370.1476
12/19/20250.14760.15750.14650.1558
12/20/20250.15580.1590.15450.1574
12/21/20250.15750.15790.1510.153
12/22/20250.15330.15620.15120.1534
12/23/20250.15330.15410.14840.1515
12/24/20250.15140.1520.14740.1507
12/25/20250.15060.15390.1460.1464
12/26/20250.14640.15040.1450.1461
12/27/20250.1460.15010.14540.15
12/28/20250.150.15240.14450.1467
12/29/20250.14680.15060.14120.1428
12/30/20250.14270.14520.14150.1441
12/31/20250.14420.14490.140.1416