Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-26 |
0.4868 USDT |
448,539.4014 1INCH |
0.5009 USDT |
0.4549 USDT |
0.4726 USDT |
0.4775 USDT |
| 2023-04-25 |
0.4782 USDT |
130,472.4405 1INCH |
0.4722 USDT |
0.4708 USDT |
0.4746 USDT |
0.4893 USDT |
| 2023-04-24 |
0.4897 USDT |
46,773.2302 1INCH |
0.4892 USDT |
0.4849 USDT |
0.4874 USDT |
0.4873 USDT |
| 2023-04-23 |
0.4977 USDT |
116,593.1556 1INCH |
0.4937 USDT |
0.4822 USDT |
0.4895 USDT |
0.4883 USDT |
| 2023-04-22 |
0.4952 USDT |
61,030.2640 1INCH |
0.5001 USDT |
0.4994 USDT |
0.5018 USDT |
0.5071 USDT |
| 2023-04-21 |
0.5071 USDT |
404,192.2008 1INCH |
0.5093 USDT |
0.4879 USDT |
0.4925 USDT |
0.4915 USDT |
| 2023-04-20 |
0.5085 USDT |
176,809.4670 1INCH |
0.4994 USDT |
0.4956 USDT |
0.4987 USDT |
0.5098 USDT |
| 2023-04-19 |
0.5314 USDT |
265,972.8311 1INCH |
0.5177 USDT |
0.5084 USDT |
0.5166 USDT |
0.5171 USDT |
| 2023-04-18 |
0.5660 USDT |
25,625.3313 1INCH |
0.5621 USDT |
0.5608 USDT |
0.5650 USDT |
0.5643 USDT |
| 2023-04-17 |
0.5618 USDT |
267,868.1828 1INCH |
0.5504 USDT |
0.5495 USDT |
0.5525 USDT |
0.5587 USDT |
| 2023-04-16 |
0.5694 USDT |
135,062.6121 1INCH |
0.5737 USDT |
0.5693 USDT |
0.5774 USDT |
0.5745 USDT |
| 2023-04-15 |
0.5619 USDT |
183,619.9493 1INCH |
0.5642 USDT |
0.5591 USDT |
0.5621 USDT |
0.5625 USDT |
| 2023-04-14 |
0.5571 USDT |
287,595.7747 1INCH |
0.5464 USDT |
0.5452 USDT |
0.5483 USDT |
0.5639 USDT |
| 2023-04-13 |
0.5416 USDT |
146,294.8891 1INCH |
0.5472 USDT |
0.5432 USDT |
0.5470 USDT |
0.5496 USDT |
| 2023-04-12 |
0.5308 USDT |
148,908.1190 1INCH |
0.5355 USDT |
0.5314 USDT |
0.5362 USDT |
0.5376 USDT |
| 2023-04-11 |
0.5443 USDT |
180,761.9908 1INCH |
0.5454 USDT |
0.5414 USDT |
0.5449 USDT |
0.5455 USDT |
| 2023-04-10 |
0.5316 USDT |
80,963.1673 1INCH |
0.5443 USDT |
0.5399 USDT |
0.5421 USDT |
0.5457 USDT |
| 2023-04-09 |
0.5266 USDT |
41,127.6235 1INCH |
0.5263 USDT |
0.5244 USDT |
0.5263 USDT |
0.5325 USDT |
| 2023-04-08 |
0.5314 USDT |
54,196.0995 1INCH |
0.5311 USDT |
0.5265 USDT |
0.5302 USDT |
0.5274 USDT |
| 2023-04-07 |
0.5286 USDT |
14,071.5069 1INCH |
0.5236 USDT |
0.5233 USDT |
0.5251 USDT |
0.5255 USDT |
| 2023-04-06 |
0.5321 USDT |
32,910.1442 1INCH |
0.5351 USDT |
0.5314 USDT |
0.5344 USDT |
0.5353 USDT |
| 2023-04-05 |
0.5422 USDT |
246,844.3194 1INCH |
0.5324 USDT |
0.5244 USDT |
0.5299 USDT |
0.5334 USDT |
| 2023-04-04 |
0.5222 USDT |
102,435.9939 1INCH |
0.5296 USDT |
0.5274 USDT |
0.5309 USDT |
0.5367 USDT |
| 2023-04-03 |
0.5140 USDT |
347,476.1327 1INCH |
0.5135 USDT |
0.4989 USDT |
0.5095 USDT |
0.5095 USDT |
| 2023-04-02 |
0.5267 USDT |
85,354.9956 1INCH |
0.5199 USDT |
0.5146 USDT |
0.5202 USDT |
0.5203 USDT |
| 2023-04-01 |
0.5472 USDT |
74,353.7798 1INCH |
0.5363 USDT |
0.5341 USDT |
0.5364 USDT |
0.5390 USDT |
| 2023-03-31 |
0.5529 USDT |
109,704.4896 1INCH |
0.5571 USDT |
0.5552 USDT |
0.5571 USDT |
0.5570 USDT |
| 2023-03-30 |
0.5614 USDT |
360,757.3507 1INCH |
0.5690 USDT |
0.5595 USDT |
0.5692 USDT |
0.5733 USDT |
| 2023-03-29 |
0.5099 USDT |
47,124.9857 1INCH |
0.5101 USDT |
0.5101 USDT |
0.5135 USDT |
0.5178 USDT |
| 2023-03-28 |
0.4945 USDT |
126,055.3395 1INCH |
0.4949 USDT |
0.4946 USDT |
0.4966 USDT |
0.4957 USDT |
| 2023-03-27 |
0.4952 USDT |
53,667.8486 1INCH |
0.4871 USDT |
0.4838 USDT |
0.4864 USDT |
0.4896 USDT |
| 2023-03-26 |
0.5085 USDT |
94,275.8626 1INCH |
0.5084 USDT |
0.5064 USDT |
0.5085 USDT |
0.5134 USDT |
| 2023-03-25 |
0.5013 USDT |
139,594.2340 1INCH |
0.5028 USDT |
0.4940 USDT |
0.4967 USDT |
0.4961 USDT |
| 2023-03-24 |
0.5092 USDT |
69,949.8631 1INCH |
0.5084 USDT |
0.5007 USDT |
0.5044 USDT |
0.5042 USDT |
| 2023-03-23 |
0.5134 USDT |
149,429.6984 1INCH |
0.5231 USDT |
0.5090 USDT |
0.5160 USDT |
0.5159 USDT |
| 2023-03-22 |
0.5197 USDT |
356,138.0969 1INCH |
0.5194 USDT |
0.4916 USDT |
0.5038 USDT |
0.5030 USDT |
| 2023-03-21 |
0.5195 USDT |
75,495.7007 1INCH |
0.5247 USDT |
0.5247 USDT |
0.5324 USDT |
0.5327 USDT |
| 2023-03-20 |
0.5351 USDT |
176,674.2699 1INCH |
0.5269 USDT |
0.5171 USDT |
0.5271 USDT |
0.5219 USDT |
| 2023-03-19 |
0.5533 USDT |
273,767.8420 1INCH |
0.5531 USDT |
0.5461 USDT |
0.5493 USDT |
0.5487 USDT |
| 2023-03-18 |
0.5294 USDT |
255,277.6699 1INCH |
0.5235 USDT |
0.5122 USDT |
0.5281 USDT |
0.5272 USDT |
| 2023-03-17 |
0.5033 USDT |
202,598.3942 1INCH |
0.5014 USDT |
0.4975 USDT |
0.5020 USDT |
0.5072 USDT |
| 2023-03-16 |
0.4931 USDT |
187,177.0502 1INCH |
0.4969 USDT |
0.4882 USDT |
0.4938 USDT |
0.4938 USDT |
| 2023-03-15 |
0.5103 USDT |
159,137.7867 1INCH |
0.4905 USDT |
0.4851 USDT |
0.4927 USDT |
0.4919 USDT |
| 2023-03-14 |
0.5107 USDT |
509,492.0019 1INCH |
0.5332 USDT |
0.5084 USDT |
0.5227 USDT |
0.5219 USDT |
| 2023-03-13 |
0.4773 USDT |
529,193.4849 1INCH |
0.4880 USDT |
0.4872 USDT |
0.4956 USDT |
0.4981 USDT |
| 2023-03-12 |
0.4415 USDT |
265,273.6516 1INCH |
0.4438 USDT |
0.4437 USDT |
0.4549 USDT |
0.4709 USDT |
| 2023-03-11 |
0.4373 USDT |
186,180.2136 1INCH |
0.4282 USDT |
0.4281 USDT |
0.4364 USDT |
0.4376 USDT |
| 2023-03-10 |
0.4311 USDT |
113,656.8777 1INCH |
0.4423 USDT |
0.4402 USDT |
0.4449 USDT |
0.4456 USDT |
| 2023-03-09 |
0.4606 USDT |
523,705.5887 1INCH |
0.4556 USDT |
0.4304 USDT |
0.4386 USDT |
0.4373 USDT |
| 2023-03-08 |
0.4942 USDT |
122,129.7125 1INCH |
0.4852 USDT |
0.4740 USDT |
0.4840 USDT |
0.4750 USDT |