Identifier on DigiFinex: 1inch_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-18 |
0.5520 USDT |
493,507.4724 1INCH |
0.5381 USDT |
0.5141 USDT |
0.5295 USDT |
0.5388 USDT |
2022-06-17 |
0.5885 USDT |
122,210.4198 1INCH |
0.5885 USDT |
0.5881 USDT |
0.5937 USDT |
0.5923 USDT |
2022-06-16 |
0.6107 USDT |
275,982.9837 1INCH |
0.5993 USDT |
0.5865 USDT |
0.5938 USDT |
0.5869 USDT |
2022-06-15 |
0.5685 USDT |
397,817.8568 1INCH |
0.5819 USDT |
0.5817 USDT |
0.5932 USDT |
0.6126 USDT |
2022-06-14 |
0.5855 USDT |
215,261.8449 1INCH |
0.5832 USDT |
0.5740 USDT |
0.5814 USDT |
0.5786 USDT |
2022-06-13 |
0.6034 USDT |
269,477.2529 1INCH |
0.5931 USDT |
0.5909 USDT |
0.6017 USDT |
0.5975 USDT |
2022-06-12 |
0.6779 USDT |
273,890.4351 1INCH |
0.6830 USDT |
0.6720 USDT |
0.6805 USDT |
0.6760 USDT |
2022-06-11 |
0.7307 USDT |
113,858.2386 1INCH |
0.7076 USDT |
0.6971 USDT |
0.7033 USDT |
0.7028 USDT |
2022-06-10 |
0.7749 USDT |
137,542.4639 1INCH |
0.7598 USDT |
0.7566 USDT |
0.7677 USDT |
0.7603 USDT |
2022-06-09 |
0.8132 USDT |
89,163.3283 1INCH |
0.8095 USDT |
0.7973 USDT |
0.8050 USDT |
0.8028 USDT |
2022-06-08 |
0.8348 USDT |
128,477.9354 1INCH |
0.8301 USDT |
0.8252 USDT |
0.8284 USDT |
0.8255 USDT |
2022-06-07 |
0.8426 USDT |
214,272.2672 1INCH |
0.8458 USDT |
0.8325 USDT |
0.8493 USDT |
0.8462 USDT |
2022-06-06 |
0.8767 USDT |
118,549.3348 1INCH |
0.8637 USDT |
0.8600 USDT |
0.8680 USDT |
0.8728 USDT |
2022-06-05 |
0.8607 USDT |
226,344.9085 1INCH |
0.8645 USDT |
0.8587 USDT |
0.8636 USDT |
0.8602 USDT |
2022-06-04 |
0.8653 USDT |
71,536.1852 1INCH |
0.8624 USDT |
0.8580 USDT |
0.8632 USDT |
0.8648 USDT |
2022-06-03 |
0.8926 USDT |
300,128.2854 1INCH |
0.8630 USDT |
0.8603 USDT |
0.8651 USDT |
0.8687 USDT |
2022-06-02 |
0.9196 USDT |
329,490.1612 1INCH |
0.9068 USDT |
0.9001 USDT |
0.9077 USDT |
0.9230 USDT |
2022-06-01 |
0.9672 USDT |
354,492.4909 1INCH |
0.9620 USDT |
0.9382 USDT |
0.9472 USDT |
0.9458 USDT |
2022-05-31 |
0.9842 USDT |
259,507.7979 1INCH |
0.9807 USDT |
0.9645 USDT |
0.9694 USDT |
0.9685 USDT |
2022-05-30 |
0.9654 USDT |
156,389.4555 1INCH |
0.9691 USDT |
0.9637 USDT |
0.9727 USDT |
0.9925 USDT |
2022-05-29 |
0.9122 USDT |
52,444.0191 1INCH |
0.9119 USDT |
0.9108 USDT |
0.9175 USDT |
0.9199 USDT |
2022-05-28 |
0.9119 USDT |
66,170.2583 1INCH |
0.9218 USDT |
0.9124 USDT |
0.9205 USDT |
0.9167 USDT |
2022-05-27 |
0.9066 USDT |
51,832.1395 1INCH |
0.9083 USDT |
0.8973 USDT |
0.9063 USDT |
0.9032 USDT |
2022-05-26 |
0.9254 USDT |
305,893.2264 1INCH |
0.9344 USDT |
0.9097 USDT |
0.9200 USDT |
0.9222 USDT |
2022-05-25 |
0.9752 USDT |
81,684.8199 1INCH |
0.9715 USDT |
0.9669 USDT |
0.9744 USDT |
0.9696 USDT |
2022-05-24 |
0.9891 USDT |
106,785.2882 1INCH |
0.9732 USDT |
0.9688 USDT |
0.9798 USDT |
0.9957 USDT |
2022-05-23 |
1.0122 USDT |
542,901.8197 1INCH |
1.0236 USDT |
0.9731 USDT |
0.9792 USDT |
0.9770 USDT |
2022-05-22 |
0.9852 USDT |
86,854.2473 1INCH |
0.9788 USDT |
0.9776 USDT |
0.9859 USDT |
0.9881 USDT |
2022-05-21 |
0.9333 USDT |
105,049.4099 1INCH |
0.9567 USDT |
0.9507 USDT |
0.9544 USDT |
0.9523 USDT |
2022-05-20 |
0.9227 USDT |
160,123.9173 1INCH |
0.9152 USDT |
0.9126 USDT |
0.9216 USDT |
0.9193 USDT |
2022-05-19 |
0.9125 USDT |
146,017.7150 1INCH |
0.9221 USDT |
0.9098 USDT |
0.9181 USDT |
0.9246 USDT |
2022-05-18 |
0.9289 USDT |
276,566.9298 1INCH |
0.9188 USDT |
0.9050 USDT |
0.9147 USDT |
0.9099 USDT |
2022-05-17 |
0.9396 USDT |
306,732.6751 1INCH |
0.9339 USDT |
0.9161 USDT |
0.9395 USDT |
0.9384 USDT |
2022-05-16 |
0.9361 USDT |
230,163.8263 1INCH |
0.9166 USDT |
0.9134 USDT |
0.9233 USDT |
0.9296 USDT |
2022-05-15 |
0.9355 USDT |
353,262.6623 1INCH |
0.9478 USDT |
0.9350 USDT |
0.9508 USDT |
0.9727 USDT |
2022-05-14 |
0.9273 USDT |
293,451.0879 1INCH |
0.9271 USDT |
0.9195 USDT |
0.9359 USDT |
0.9330 USDT |
2022-05-13 |
0.8867 USDT |
440,991.6648 1INCH |
0.9102 USDT |
0.8976 USDT |
0.9216 USDT |
0.9292 USDT |
2022-05-12 |
0.8439 USDT |
533,066.4217 1INCH |
0.8233 USDT |
0.7720 USDT |
0.7957 USDT |
0.7881 USDT |
2022-05-11 |
1.0158 USDT |
1,210,102.7098 1INCH |
1.0036 USDT |
0.9856 USDT |
1.0024 USDT |
0.9880 USDT |
2022-05-10 |
1.0709 USDT |
737,808.1093 1INCH |
1.0623 USDT |
1.0402 USDT |
1.0529 USDT |
1.0460 USDT |
2022-05-09 |
1.2538 USDT |
1,422,550.3693 1INCH |
1.1884 USDT |
1.1004 USDT |
1.1172 USDT |
1.1024 USDT |
2022-05-08 |
1.3016 USDT |
122,127.0710 1INCH |
1.3227 USDT |
1.3080 USDT |
1.3230 USDT |
1.3204 USDT |
2022-05-07 |
1.3165 USDT |
296,085.5669 1INCH |
1.3138 USDT |
1.2889 USDT |
1.3088 USDT |
1.3132 USDT |
2022-05-06 |
1.3201 USDT |
429,880.4864 1INCH |
1.3394 USDT |
1.3209 USDT |
1.3371 USDT |
1.3395 USDT |
2022-05-05 |
1.3013 USDT |
996,833.7570 1INCH |
1.2955 USDT |
1.2641 USDT |
1.2837 USDT |
1.2833 USDT |
2022-05-04 |
1.1973 USDT |
498,607.1757 1INCH |
1.2007 USDT |
1.1859 USDT |
1.2037 USDT |
1.2718 USDT |
2022-05-03 |
1.1932 USDT |
233,013.4137 1INCH |
1.1621 USDT |
1.1542 USDT |
1.1686 USDT |
1.1692 USDT |
2022-05-02 |
1.1635 USDT |
626,839.5607 1INCH |
1.1673 USDT |
1.1596 USDT |
1.1838 USDT |
1.1977 USDT |
2022-05-01 |
1.1305 USDT |
487,076.2433 1INCH |
1.1414 USDT |
1.1343 USDT |
1.1540 USDT |
1.1579 USDT |
2022-04-30 |
1.2765 USDT |
681,137.4354 1INCH |
1.2450 USDT |
1.2106 USDT |
1.2183 USDT |
1.2175 USDT |