Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.3390 USDT |
205,811.2870 1INCH |
0.3347 USDT |
0.3286 USDT |
0.3348 USDT |
0.3419 USDT |
| 2025-01-20 |
0.3410 USDT |
816,185.9602 1INCH |
0.3437 USDT |
0.3284 USDT |
0.3424 USDT |
0.3402 USDT |
| 2025-01-19 |
0.3538 USDT |
453,449.2641 1INCH |
0.3640 USDT |
0.3307 USDT |
0.3501 USDT |
0.3345 USDT |
| 2025-01-18 |
0.3803 USDT |
150,822.4654 1INCH |
0.3744 USDT |
0.3651 USDT |
0.3692 USDT |
0.3692 USDT |
| 2025-01-17 |
0.3899 USDT |
652.1476 1INCH |
0.4009 USDT |
0.4000 USDT |
0.4013 USDT |
0.4000 USDT |
| 2025-01-16 |
0.3827 USDT |
10,242.8276 1INCH |
0.3841 USDT |
0.3834 USDT |
0.3881 USDT |
0.3860 USDT |
| 2025-01-15 |
0.3756 USDT |
339,961.7858 1INCH |
0.3651 USDT |
0.3649 USDT |
0.3775 USDT |
0.3851 USDT |
| 2025-01-14 |
0.3636 USDT |
154,821.7156 1INCH |
0.3683 USDT |
0.3648 USDT |
0.3683 USDT |
0.3709 USDT |
| 2025-01-13 |
0.3558 USDT |
60,452.0932 1INCH |
0.3530 USDT |
0.3451 USDT |
0.3522 USDT |
0.3568 USDT |
| 2025-01-12 |
0.3858 USDT |
21,913.1025 1INCH |
0.3837 USDT |
0.3809 USDT |
0.3843 USDT |
0.3844 USDT |
| 2025-01-11 |
0.3892 USDT |
25,720.4840 1INCH |
0.3841 USDT |
0.3807 USDT |
0.3826 USDT |
0.3892 USDT |
| 2025-01-10 |
0.3856 USDT |
18,921.0050 1INCH |
0.3909 USDT |
0.3900 USDT |
0.3929 USDT |
0.3917 USDT |
| 2025-01-09 |
0.3834 USDT |
201,882.9874 1INCH |
0.3872 USDT |
0.3737 USDT |
0.3809 USDT |
0.3808 USDT |
| 2025-01-08 |
0.3822 USDT |
12,748.5848 1INCH |
0.3752 USDT |
0.3735 USDT |
0.3781 USDT |
0.3752 USDT |
| 2025-01-07 |
0.4100 USDT |
50,024.9565 1INCH |
0.3935 USDT |
0.3902 USDT |
0.3949 USDT |
0.3944 USDT |
| 2025-01-06 |
0.4339 USDT |
303,379.5824 1INCH |
0.4285 USDT |
0.4280 USDT |
0.4326 USDT |
0.4351 USDT |
| 2025-01-05 |
0.4243 USDT |
2,610.1931 1INCH |
0.4305 USDT |
0.4303 USDT |
0.4314 USDT |
0.4310 USDT |
| 2025-01-04 |
0.4218 USDT |
184,919.0055 1INCH |
0.4213 USDT |
0.4173 USDT |
0.4236 USDT |
0.4275 USDT |
| 2025-01-03 |
0.4094 USDT |
3,971.5007 1INCH |
0.4230 USDT |
0.4230 USDT |
0.4252 USDT |
0.4251 USDT |
| 2025-01-02 |
0.4003 USDT |
2,563.3527 1INCH |
0.4052 USDT |
0.4042 USDT |
0.4052 USDT |
0.4050 USDT |
| 2025-01-01 |
0.3821 USDT |
90,862.2247 1INCH |
0.3808 USDT |
0.3799 USDT |
0.3853 USDT |
0.3914 USDT |
| 2024-12-31 |
0.3900 USDT |
126,709.5361 1INCH |
0.3896 USDT |
0.3839 USDT |
0.3867 USDT |
0.3848 USDT |
| 2024-12-30 |
0.3940 USDT |
92,524.2566 1INCH |
0.3834 USDT |
0.3809 USDT |
0.3852 USDT |
0.3998 USDT |
| 2024-12-29 |
0.4054 USDT |
31,659.8187 1INCH |
0.3995 USDT |
0.3942 USDT |
0.3995 USDT |
0.3943 USDT |
| 2024-12-28 |
0.4001 USDT |
217,258.5132 1INCH |
0.3966 USDT |
0.3958 USDT |
0.3991 USDT |
0.4075 USDT |
| 2024-12-27 |
0.3951 USDT |
29,546.1651 1INCH |
0.3958 USDT |
0.3888 USDT |
0.3958 USDT |
0.3888 USDT |
| 2024-12-26 |
0.3987 USDT |
8,891.0820 1INCH |
0.3874 USDT |
0.3845 USDT |
0.3878 USDT |
0.3878 USDT |
| 2024-12-25 |
0.4152 USDT |
18,557.9070 1INCH |
0.4180 USDT |
0.4178 USDT |
0.4206 USDT |
0.4178 USDT |
| 2024-12-24 |
0.4094 USDT |
919.2814 1INCH |
0.4126 USDT |
0.4126 USDT |
0.4140 USDT |
0.4140 USDT |
| 2024-12-23 |
0.3808 USDT |
6,885.7905 1INCH |
0.3846 USDT |
0.3830 USDT |
0.3851 USDT |
0.3851 USDT |
| 2024-12-22 |
0.3795 USDT |
3,724.7446 1INCH |
0.3793 USDT |
0.3779 USDT |
0.3797 USDT |
0.3781 USDT |
| 2024-12-21 |
0.3965 USDT |
28,798.1640 1INCH |
0.3768 USDT |
0.3731 USDT |
0.3770 USDT |
0.3734 USDT |
| 2024-12-20 |
0.3671 USDT |
292,680.8515 1INCH |
0.3775 USDT |
0.3772 USDT |
0.3870 USDT |
0.3989 USDT |
| 2024-12-19 |
0.4061 USDT |
1,950,469.5144 1INCH |
0.4173 USDT |
0.3694 USDT |
0.3816 USDT |
0.3715 USDT |
| 2024-12-18 |
0.4425 USDT |
2,150,343.8249 1INCH |
0.4531 USDT |
0.4127 USDT |
0.4306 USDT |
0.4275 USDT |
| 2024-12-17 |
0.4808 USDT |
54,029.1408 1INCH |
0.4830 USDT |
0.4737 USDT |
0.4838 USDT |
0.4743 USDT |
| 2024-12-16 |
0.4938 USDT |
283,641.4425 1INCH |
0.4977 USDT |
0.4908 USDT |
0.4958 USDT |
0.4911 USDT |
| 2024-12-15 |
0.4781 USDT |
35,321.5004 1INCH |
0.4888 USDT |
0.4851 USDT |
0.4888 USDT |
0.4859 USDT |
| 2024-12-14 |
0.4906 USDT |
333,829.3842 1INCH |
0.4842 USDT |
0.4681 USDT |
0.4757 USDT |
0.4745 USDT |
| 2024-12-13 |
0.5053 USDT |
324,500.7610 1INCH |
0.5068 USDT |
0.4974 USDT |
0.5035 USDT |
0.4995 USDT |
| 2024-12-12 |
0.5052 USDT |
1,115,311.3432 1INCH |
0.5042 USDT |
0.4971 USDT |
0.5044 USDT |
0.4997 USDT |
| 2024-12-11 |
0.4464 USDT |
574,997.3322 1INCH |
0.4752 USDT |
0.4676 USDT |
0.4781 USDT |
0.4747 USDT |
| 2024-12-10 |
0.4439 USDT |
2,595,587.2612 1INCH |
0.4420 USDT |
0.3998 USDT |
0.4161 USDT |
0.4325 USDT |
| 2024-12-09 |
0.5748 USDT |
678,035.5979 1INCH |
0.5496 USDT |
0.5318 USDT |
0.5368 USDT |
0.5364 USDT |
| 2024-12-08 |
0.5452 USDT |
1,025,102.9209 1INCH |
0.5503 USDT |
0.5482 USDT |
0.5625 USDT |
0.5638 USDT |
| 2024-12-07 |
0.5470 USDT |
257,792.9564 1INCH |
0.5356 USDT |
0.5247 USDT |
0.5313 USDT |
0.5309 USDT |
| 2024-12-06 |
0.5344 USDT |
851,098.4007 1INCH |
0.5396 USDT |
0.5370 USDT |
0.5412 USDT |
0.5472 USDT |
| 2024-12-05 |
0.5181 USDT |
582,380.8123 1INCH |
0.5246 USDT |
0.5084 USDT |
0.5211 USDT |
0.5263 USDT |
| 2024-12-04 |
0.5223 USDT |
86,572.4651 1INCH |
0.5084 USDT |
0.5084 USDT |
0.5205 USDT |
0.5200 USDT |
| 2024-12-03 |
0.4858 USDT |
982.8347 1INCH |
0.4781 USDT |
0.4777 USDT |
0.4794 USDT |
0.4790 USDT |