Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1866 USDT |
44,687.0146 1INCH |
0.1878 USDT |
0.1848 USDT |
0.1894 USDT |
0.1873 USDT |
| 2025-10-15 |
0.1913 USDT |
182,744.1529 1INCH |
0.1879 USDT |
0.1834 USDT |
0.1864 USDT |
0.1847 USDT |
| 2025-10-14 |
0.1930 USDT |
224,850.3070 1INCH |
0.1855 USDT |
0.1824 USDT |
0.1874 USDT |
0.1902 USDT |
| 2025-10-13 |
0.1983 USDT |
398,872.9006 1INCH |
0.1996 USDT |
0.1937 USDT |
0.1979 USDT |
0.2024 USDT |
| 2025-10-12 |
0.1836 USDT |
456,408.9804 1INCH |
0.1791 USDT |
0.1765 USDT |
0.1796 USDT |
0.1966 USDT |
| 2025-10-11 |
0.1861 USDT |
3,331.0077 1INCH |
0.1787 USDT |
0.1787 USDT |
0.1792 USDT |
0.1791 USDT |
| 2025-10-10 |
0.2493 USDT |
127,719.0972 1INCH |
0.2511 USDT |
0.2486 USDT |
0.2511 USDT |
0.2538 USDT |
| 2025-10-09 |
0.2496 USDT |
299,221.4452 1INCH |
0.2515 USDT |
0.2437 USDT |
0.2467 USDT |
0.2515 USDT |
| 2025-10-08 |
0.2578 USDT |
182,884.9411 1INCH |
0.2533 USDT |
0.2531 USDT |
0.2553 USDT |
0.2628 USDT |
| 2025-10-07 |
0.2616 USDT |
16,762.4708 1INCH |
0.2556 USDT |
0.2550 USDT |
0.2565 USDT |
0.2552 USDT |
| 2025-10-06 |
0.2571 USDT |
3,494.5839 1INCH |
0.2569 USDT |
0.2569 USDT |
0.2587 USDT |
0.2584 USDT |
| 2025-10-05 |
0.2608 USDT |
1,856.5083 1INCH |
0.2543 USDT |
0.2533 USDT |
0.2547 USDT |
0.2543 USDT |
| 2025-10-04 |
0.2636 USDT |
109.5599 1INCH |
0.2596 USDT |
0.2596 USDT |
0.2600 USDT |
0.2599 USDT |
| 2025-10-03 |
0.2659 USDT |
1,170.1166 1INCH |
0.2693 USDT |
0.2693 USDT |
0.2705 USDT |
0.2704 USDT |
| 2025-10-02 |
0.2659 USDT |
234,045.9167 1INCH |
0.2650 USDT |
0.2614 USDT |
0.2647 USDT |
0.2656 USDT |
| 2025-10-01 |
0.2535 USDT |
26,590.3289 1INCH |
0.2602 USDT |
0.2582 USDT |
0.2603 USDT |
0.2603 USDT |
| 2025-09-30 |
0.2482 USDT |
6,813.3269 1INCH |
0.2478 USDT |
0.2478 USDT |
0.2494 USDT |
0.2494 USDT |
| 2025-09-29 |
0.2365 USDT |
73,625.1818 1INCH |
0.2389 USDT |
0.2323 USDT |
0.2358 USDT |
0.2374 USDT |
| 2025-09-28 |
0.2343 USDT |
3,154.7036 1INCH |
0.2350 USDT |
0.2346 USDT |
0.2350 USDT |
0.2347 USDT |
| 2025-09-27 |
0.2385 USDT |
3,655.8357 1INCH |
0.2351 USDT |
0.2344 USDT |
0.2351 USDT |
0.2347 USDT |
| 2025-09-26 |
0.2278 USDT |
161,778.4099 1INCH |
0.2292 USDT |
0.2259 USDT |
0.2287 USDT |
0.2297 USDT |
| 2025-09-25 |
0.2346 USDT |
339,740.5583 1INCH |
0.2366 USDT |
0.2269 USDT |
0.2317 USDT |
0.2332 USDT |
| 2025-09-24 |
0.2374 USDT |
42,916.2475 1INCH |
0.2417 USDT |
0.2413 USDT |
0.2436 USDT |
0.2413 USDT |
| 2025-09-23 |
0.2346 USDT |
6,052.6941 1INCH |
0.2349 USDT |
0.2342 USDT |
0.2369 USDT |
0.2369 USDT |
| 2025-09-22 |
0.2369 USDT |
407,374.2331 1INCH |
0.2398 USDT |
0.2247 USDT |
0.2320 USDT |
0.2331 USDT |
| 2025-09-21 |
0.2588 USDT |
2,879.9914 1INCH |
0.2577 USDT |
0.2573 USDT |
0.2579 USDT |
0.2573 USDT |
| 2025-09-20 |
0.2572 USDT |
40.3508 1INCH |
0.2576 USDT |
0.2575 USDT |
0.2576 USDT |
0.2576 USDT |
| 2025-09-19 |
0.2629 USDT |
3,432.6130 1INCH |
0.2563 USDT |
0.2563 USDT |
0.2573 USDT |
0.2566 USDT |
| 2025-09-18 |
0.2684 USDT |
1,657.2588 1INCH |
0.2713 USDT |
0.2713 USDT |
0.2716 USDT |
0.2716 USDT |
| 2025-09-17 |
0.2571 USDT |
215,653.0475 1INCH |
0.2573 USDT |
0.2528 USDT |
0.2547 USDT |
0.2616 USDT |
| 2025-09-16 |
0.2563 USDT |
6,072.6969 1INCH |
0.2585 USDT |
0.2585 USDT |
0.2592 USDT |
0.2588 USDT |
| 2025-09-15 |
0.2591 USDT |
94,868.6211 1INCH |
0.2579 USDT |
0.2523 USDT |
0.2541 USDT |
0.2561 USDT |
| 2025-09-14 |
0.2692 USDT |
144,750.4603 1INCH |
0.2723 USDT |
0.2604 USDT |
0.2622 USDT |
0.2618 USDT |
| 2025-09-13 |
0.2730 USDT |
10,500.3128 1INCH |
0.2756 USDT |
0.2732 USDT |
0.2756 USDT |
0.2756 USDT |
| 2025-09-12 |
0.2652 USDT |
72,337.7571 1INCH |
0.2645 USDT |
0.2630 USDT |
0.2643 USDT |
0.2659 USDT |
| 2025-09-11 |
0.2617 USDT |
107,761.2585 1INCH |
0.2661 USDT |
0.2590 USDT |
0.2611 USDT |
0.2624 USDT |
| 2025-09-10 |
0.2593 USDT |
101,476.8355 1INCH |
0.2613 USDT |
0.2560 USDT |
0.2584 USDT |
0.2597 USDT |
| 2025-09-09 |
0.2559 USDT |
89,629.8217 1INCH |
0.2567 USDT |
0.2496 USDT |
0.2516 USDT |
0.2541 USDT |
| 2025-09-08 |
0.2510 USDT |
1,369.5150 1INCH |
0.2533 USDT |
0.2530 USDT |
0.2540 USDT |
0.2540 USDT |
| 2025-09-07 |
0.2460 USDT |
40,225.0639 1INCH |
0.2469 USDT |
0.2436 USDT |
0.2444 USDT |
0.2443 USDT |
| 2025-09-06 |
0.2441 USDT |
53,364.0865 1INCH |
0.2441 USDT |
0.2420 USDT |
0.2430 USDT |
0.2438 USDT |
| 2025-09-05 |
0.2439 USDT |
174,905.2092 1INCH |
0.2449 USDT |
0.2406 USDT |
0.2425 USDT |
0.2442 USDT |
| 2025-09-04 |
0.2418 USDT |
675.9148 1INCH |
0.2417 USDT |
0.2415 USDT |
0.2417 USDT |
0.2415 USDT |
| 2025-09-03 |
0.2436 USDT |
1,184.7643 1INCH |
0.2508 USDT |
0.2506 USDT |
0.2513 USDT |
0.2506 USDT |
| 2025-09-02 |
0.2394 USDT |
2,900.6891 1INCH |
0.2428 USDT |
0.2424 USDT |
0.2435 USDT |
0.2434 USDT |
| 2025-09-01 |
0.2485 USDT |
655,116.4225 1INCH |
0.2453 USDT |
0.2367 USDT |
0.2381 USDT |
0.2374 USDT |
| 2025-08-31 |
0.2470 USDT |
3,236.1604 1INCH |
0.2475 USDT |
0.2452 USDT |
0.2475 USDT |
0.2463 USDT |
| 2025-08-30 |
0.2456 USDT |
79.7577 1INCH |
0.2455 USDT |
0.2449 USDT |
0.2455 USDT |
0.2449 USDT |
| 2025-08-29 |
0.2488 USDT |
174,953.5177 1INCH |
0.2514 USDT |
0.2409 USDT |
0.2450 USDT |
0.2457 USDT |
| 2025-08-28 |
0.2517 USDT |
2,026.8741 1INCH |
0.2539 USDT |
0.2532 USDT |
0.2539 USDT |
0.2532 USDT |