Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-29 |
1.2706 USDT |
23,873.2283 1INCH |
1.2524 USDT |
1.2502 USDT |
1.2569 USDT |
1.2505 USDT |
| 2022-04-28 |
1.3161 USDT |
401,594.6424 1INCH |
1.3256 USDT |
1.2934 USDT |
1.3097 USDT |
1.3053 USDT |
| 2022-04-27 |
1.3118 USDT |
194,271.3692 1INCH |
1.3200 USDT |
1.2951 USDT |
1.3089 USDT |
1.3192 USDT |
| 2022-04-26 |
1.3482 USDT |
458,499.2116 1INCH |
1.3219 USDT |
1.2885 USDT |
1.2949 USDT |
1.2948 USDT |
| 2022-04-25 |
1.3579 USDT |
258,222.9312 1INCH |
1.3709 USDT |
1.3632 USDT |
1.3787 USDT |
1.4049 USDT |
| 2022-04-24 |
1.4386 USDT |
122,584.6422 1INCH |
1.4111 USDT |
1.4101 USDT |
1.4254 USDT |
1.4254 USDT |
| 2022-04-23 |
1.4673 USDT |
150,380.9907 1INCH |
1.4745 USDT |
1.4551 USDT |
1.4627 USDT |
1.4605 USDT |
| 2022-04-22 |
1.5295 USDT |
813,884.4078 1INCH |
1.5028 USDT |
1.4682 USDT |
1.4808 USDT |
1.4738 USDT |
| 2022-04-21 |
1.5843 USDT |
309,446.9707 1INCH |
1.5738 USDT |
1.4922 USDT |
1.5086 USDT |
1.5000 USDT |
| 2022-04-20 |
1.5402 USDT |
157,126.5772 1INCH |
1.5131 USDT |
1.5113 USDT |
1.5274 USDT |
1.5514 USDT |
| 2022-04-19 |
1.5100 USDT |
260,584.4541 1INCH |
1.5278 USDT |
1.5147 USDT |
1.5238 USDT |
1.5231 USDT |
| 2022-04-18 |
1.4410 USDT |
136,632.1911 1INCH |
1.4776 USDT |
1.4749 USDT |
1.4874 USDT |
1.4894 USDT |
| 2022-04-17 |
1.5047 USDT |
64,522.9422 1INCH |
1.4900 USDT |
1.4890 USDT |
1.4997 USDT |
1.4974 USDT |
| 2022-04-16 |
1.5099 USDT |
103,509.1238 1INCH |
1.5038 USDT |
1.5027 USDT |
1.5178 USDT |
1.5096 USDT |
| 2022-04-15 |
1.5175 USDT |
82,903.2018 1INCH |
1.5247 USDT |
1.5087 USDT |
1.5175 USDT |
1.5204 USDT |
| 2022-04-14 |
1.5292 USDT |
187,129.9805 1INCH |
1.4885 USDT |
1.4855 USDT |
1.4972 USDT |
1.5070 USDT |
| 2022-04-13 |
1.5196 USDT |
107,707.9021 1INCH |
1.5418 USDT |
1.5283 USDT |
1.5419 USDT |
1.5431 USDT |
| 2022-04-12 |
1.4801 USDT |
291,989.3444 1INCH |
1.4899 USDT |
1.4577 USDT |
1.4764 USDT |
1.4890 USDT |
| 2022-04-11 |
1.5156 USDT |
376,484.3231 1INCH |
1.4855 USDT |
1.4215 USDT |
1.4676 USDT |
1.4639 USDT |
| 2022-04-10 |
1.6338 USDT |
165,667.8396 1INCH |
1.6384 USDT |
1.6380 USDT |
1.6548 USDT |
1.6393 USDT |
| 2022-04-09 |
1.6219 USDT |
130,279.8218 1INCH |
1.6485 USDT |
1.6357 USDT |
1.6440 USDT |
1.6423 USDT |
| 2022-04-08 |
1.6483 USDT |
360,210.9207 1INCH |
1.6370 USDT |
1.6029 USDT |
1.6310 USDT |
1.6279 USDT |
| 2022-04-07 |
1.6271 USDT |
175,282.8600 1INCH |
1.6330 USDT |
1.6263 USDT |
1.6453 USDT |
1.6440 USDT |
| 2022-04-06 |
1.7206 USDT |
577,755.0793 1INCH |
1.6430 USDT |
1.6045 USDT |
1.6453 USDT |
1.6630 USDT |