Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
1.3755 USDT |
232,385.7408 1INCH |
1.4038 USDT |
1.3999 USDT |
1.4153 USDT |
1.4747 USDT |
| 2022-02-24 |
1.2687 USDT |
469,916.3685 1INCH |
1.3273 USDT |
1.3040 USDT |
1.3122 USDT |
1.3095 USDT |
| 2022-02-23 |
1.4402 USDT |
205,897.3074 1INCH |
1.4201 USDT |
1.3851 USDT |
1.4187 USDT |
1.3929 USDT |
| 2022-02-22 |
1.3777 USDT |
110,793.9692 1INCH |
1.3912 USDT |
1.3852 USDT |
1.3961 USDT |
1.3961 USDT |
| 2022-02-21 |
1.4819 USDT |
302,745.2474 1INCH |
1.4410 USDT |
1.4125 USDT |
1.4538 USDT |
1.4163 USDT |
| 2022-02-20 |
1.4987 USDT |
116,896.3532 1INCH |
1.4881 USDT |
1.4632 USDT |
1.4922 USDT |
1.5010 USDT |
| 2022-02-19 |
1.5703 USDT |
60,528.1067 1INCH |
1.5558 USDT |
1.5544 USDT |
1.5715 USDT |
1.5770 USDT |
| 2022-02-18 |
1.6196 USDT |
114,287.1093 1INCH |
1.5850 USDT |
1.5726 USDT |
1.5875 USDT |
1.5880 USDT |
| 2022-02-17 |
1.7417 USDT |
210,980.0740 1INCH |
1.6925 USDT |
1.6444 USDT |
1.6771 USDT |
1.6540 USDT |
| 2022-02-16 |
1.8092 USDT |
60,982.0131 1INCH |
1.8111 USDT |
1.8010 USDT |
1.8165 USDT |
1.8147 USDT |
| 2022-02-15 |
1.7466 USDT |
48,497.1676 1INCH |
1.7607 USDT |
1.7531 USDT |
1.7625 USDT |
1.7920 USDT |
| 2022-02-14 |
1.6792 USDT |
110,748.1022 1INCH |
1.6617 USDT |
1.6531 USDT |
1.6821 USDT |
1.7011 USDT |
| 2022-02-13 |
1.6677 USDT |
165,873.2666 1INCH |
1.6249 USDT |
1.6133 USDT |
1.6411 USDT |
1.6668 USDT |
| 2022-02-12 |
1.6898 USDT |
95,939.6803 1INCH |
1.6989 USDT |
1.6543 USDT |
1.6878 USDT |
1.6923 USDT |
| 2022-02-11 |
1.7760 USDT |
146,538.1567 1INCH |
1.7275 USDT |
1.6786 USDT |
1.7181 USDT |
1.7128 USDT |
| 2022-02-10 |
1.8795 USDT |
103,603.8155 1INCH |
1.8394 USDT |
1.8033 USDT |
1.8237 USDT |
1.8226 USDT |
| 2022-02-09 |
1.8898 USDT |
146,276.2689 1INCH |
1.9109 USDT |
1.9086 USDT |
1.9403 USDT |
1.9245 USDT |
| 2022-02-08 |
1.8680 USDT |
179,514.9016 1INCH |
1.8222 USDT |
1.8002 USDT |
1.8260 USDT |
1.8355 USDT |
| 2022-02-07 |
1.8862 USDT |
80,335.5949 1INCH |
1.9537 USDT |
1.9162 USDT |
1.9373 USDT |
1.9451 USDT |
| 2022-02-06 |
1.8164 USDT |
194,153.6470 1INCH |
1.7997 USDT |
1.7988 USDT |
1.8136 USDT |
1.8227 USDT |
| 2022-02-05 |
1.7935 USDT |
89,115.8317 1INCH |
1.7960 USDT |
1.7655 USDT |
1.7889 USDT |
1.7890 USDT |
| 2022-02-04 |
1.7011 USDT |
98,180.0399 1INCH |
1.7270 USDT |
1.7195 USDT |
1.7402 USDT |
1.7382 USDT |
| 2022-02-03 |
1.6212 USDT |
133,735.9387 1INCH |
1.6222 USDT |
1.6106 USDT |
1.6281 USDT |
1.6422 USDT |
| 2022-02-02 |
1.6810 USDT |
182,319.3664 1INCH |
1.6716 USDT |
1.6049 USDT |
1.6321 USDT |
1.6302 USDT |
| 2022-02-01 |
1.6848 USDT |
118,971.7728 1INCH |
1.6797 USDT |
1.6793 USDT |
1.7065 USDT |
1.7271 USDT |
| 2022-01-31 |
1.6371 USDT |
54,967.1969 1INCH |
1.6867 USDT |
1.6734 USDT |
1.6863 USDT |
1.6826 USDT |
| 2022-01-30 |
1.6863 USDT |
207,597.3634 1INCH |
1.6814 USDT |
1.6245 USDT |
1.6405 USDT |
1.6367 USDT |
| 2022-01-29 |
1.6989 USDT |
261,294.1820 1INCH |
1.7010 USDT |
1.6953 USDT |
1.7148 USDT |
1.7304 USDT |
| 2022-01-28 |
1.5926 USDT |
101,372.4857 1INCH |
1.6296 USDT |
1.6257 USDT |
1.6525 USDT |
1.6468 USDT |
| 2022-01-27 |
1.5937 USDT |
182,120.9893 1INCH |
1.5414 USDT |
1.5236 USDT |
1.5541 USDT |
1.5706 USDT |
| 2022-01-26 |
1.6895 USDT |
283,725.9500 1INCH |
1.6996 USDT |
1.5850 USDT |
1.6025 USDT |
1.5966 USDT |
| 2022-01-25 |
1.5710 USDT |
119,930.4446 1INCH |
1.5991 USDT |
1.5640 USDT |
1.5809 USDT |
1.5753 USDT |
| 2022-01-24 |
1.5396 USDT |
132,510.3564 1INCH |
1.5421 USDT |
1.5245 USDT |
1.5495 USDT |
1.5793 USDT |
| 2022-01-23 |
1.6453 USDT |
211,477.3175 1INCH |
1.6232 USDT |
1.6032 USDT |
1.6323 USDT |
1.6793 USDT |
| 2022-01-22 |
1.6738 USDT |
567,748.9917 1INCH |
1.5495 USDT |
1.5385 USDT |
1.5818 USDT |
1.6117 USDT |
| 2022-01-21 |
1.9616 USDT |
243,976.0708 1INCH |
1.8960 USDT |
1.8427 USDT |
1.8906 USDT |
1.8633 USDT |
| 2022-01-20 |
2.1556 USDT |
205,911.6698 1INCH |
2.2090 USDT |
2.0953 USDT |
2.1877 USDT |
2.0993 USDT |
| 2022-01-19 |
2.1241 USDT |
116,660.1602 1INCH |
2.1137 USDT |
2.0985 USDT |
2.1213 USDT |
2.1177 USDT |
| 2022-01-18 |
2.1825 USDT |
192,648.8872 1INCH |
2.1476 USDT |
2.1344 USDT |
2.1532 USDT |
2.2030 USDT |
| 2022-01-17 |
2.3162 USDT |
210,713.3618 1INCH |
2.2608 USDT |
2.2079 USDT |
2.2243 USDT |
2.2084 USDT |
| 2022-01-16 |
2.4186 USDT |
143,466.2130 1INCH |
2.4445 USDT |
2.4237 USDT |
2.4418 USDT |
2.4278 USDT |
| 2022-01-15 |
2.3824 USDT |
112,588.1975 1INCH |
2.3998 USDT |
2.3748 USDT |
2.3972 USDT |
2.3768 USDT |
| 2022-01-14 |
2.3585 USDT |
88,487.6734 1INCH |
2.3568 USDT |
2.3532 USDT |
2.3725 USDT |
2.3720 USDT |
| 2022-01-13 |
2.4179 USDT |
255,642.3625 1INCH |
2.4302 USDT |
2.3667 USDT |
2.4302 USDT |
2.3812 USDT |
| 2022-01-12 |
2.1952 USDT |
84,357.4322 1INCH |
2.2348 USDT |
2.2321 USDT |
2.2526 USDT |
2.2513 USDT |
| 2022-01-11 |
2.0940 USDT |
95,000.0493 1INCH |
2.1264 USDT |
2.1189 USDT |
2.1468 USDT |
2.1397 USDT |
| 2022-01-10 |
2.0767 USDT |
107,528.8491 1INCH |
2.0659 USDT |
2.0519 USDT |
2.0704 USDT |
2.0767 USDT |
| 2022-01-09 |
2.1450 USDT |
98,493.2226 1INCH |
2.1833 USDT |
2.1375 USDT |
2.1690 USDT |
2.1517 USDT |
| 2022-01-08 |
2.1536 USDT |
242,914.4806 1INCH |
2.0748 USDT |
2.0608 USDT |
2.1080 USDT |
2.1450 USDT |
| 2022-01-07 |
2.2130 USDT |
120,330.2039 1INCH |
2.1943 USDT |
2.1529 USDT |
2.1700 USDT |
2.1532 USDT |