Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.4781 USDT |
72,270.4079 1INCH |
0.4840 USDT |
0.4710 USDT |
0.4794 USDT |
0.4799 USDT |
| 2024-06-05 |
0.4823 USDT |
75,784.6545 1INCH |
0.4849 USDT |
0.4813 USDT |
0.4819 USDT |
0.4813 USDT |
| 2024-06-04 |
0.4679 USDT |
131,031.7948 1INCH |
0.4786 USDT |
0.4710 USDT |
0.4770 USDT |
0.4797 USDT |
| 2024-06-03 |
0.4717 USDT |
157,533.3217 1INCH |
0.4735 USDT |
0.4652 USDT |
0.4683 USDT |
0.4659 USDT |
| 2024-06-02 |
0.4884 USDT |
206,379.3892 1INCH |
0.4930 USDT |
0.4708 USDT |
0.4773 USDT |
0.4766 USDT |
| 2024-06-01 |
0.5013 USDT |
201,368.5620 1INCH |
0.4964 USDT |
0.4890 USDT |
0.4925 USDT |
0.4920 USDT |
| 2024-05-31 |
0.5059 USDT |
600,900.7931 1INCH |
0.4826 USDT |
0.4738 USDT |
0.4769 USDT |
0.4809 USDT |
| 2024-05-30 |
0.4909 USDT |
1,592,077.9558 1INCH |
0.4680 USDT |
0.4668 USDT |
0.4714 USDT |
0.4970 USDT |
| 2024-05-29 |
0.4887 USDT |
101,807.8158 1INCH |
0.4917 USDT |
0.4905 USDT |
0.4957 USDT |
0.4936 USDT |
| 2024-05-28 |
0.4400 USDT |
3,979,583.5155 1INCH |
0.4155 USDT |
0.4155 USDT |
0.4223 USDT |
0.4613 USDT |
| 2024-05-27 |
0.4205 USDT |
290,423.1266 1INCH |
0.4213 USDT |
0.4162 USDT |
0.4225 USDT |
0.4247 USDT |
| 2024-05-26 |
0.4214 USDT |
63,186.9367 1INCH |
0.4203 USDT |
0.4116 USDT |
0.4157 USDT |
0.4186 USDT |
| 2024-05-25 |
0.4312 USDT |
65,992.4082 1INCH |
0.4323 USDT |
0.4271 USDT |
0.4289 USDT |
0.4288 USDT |
| 2024-05-24 |
0.4079 USDT |
235,149.1027 1INCH |
0.4183 USDT |
0.4153 USDT |
0.4196 USDT |
0.4186 USDT |
| 2024-05-23 |
0.4045 USDT |
804,242.7687 1INCH |
0.4027 USDT |
0.3844 USDT |
0.3988 USDT |
0.4050 USDT |
| 2024-05-22 |
0.4199 USDT |
300,726.5877 1INCH |
0.4119 USDT |
0.4102 USDT |
0.4151 USDT |
0.4143 USDT |
| 2024-05-21 |
0.4231 USDT |
332,349.2033 1INCH |
0.4282 USDT |
0.4234 USDT |
0.4305 USDT |
0.4269 USDT |
| 2024-05-20 |
0.3926 USDT |
379,762.0012 1INCH |
0.3892 USDT |
0.3872 USDT |
0.3937 USDT |
0.4105 USDT |
| 2024-05-19 |
0.3890 USDT |
89,996.6406 1INCH |
0.3843 USDT |
0.3780 USDT |
0.3807 USDT |
0.3791 USDT |
| 2024-05-18 |
0.4016 USDT |
189,697.2013 1INCH |
0.3962 USDT |
0.3962 USDT |
0.3998 USDT |
0.3988 USDT |
| 2024-05-17 |
0.3838 USDT |
84,640.9546 1INCH |
0.3905 USDT |
0.3862 USDT |
0.3907 USDT |
0.3922 USDT |
| 2024-05-16 |
0.3796 USDT |
182,686.6292 1INCH |
0.3734 USDT |
0.3728 USDT |
0.3791 USDT |
0.3784 USDT |
| 2024-05-15 |
0.3632 USDT |
170,725.1416 1INCH |
0.3746 USDT |
0.3678 USDT |
0.3708 USDT |
0.3764 USDT |
| 2024-05-14 |
0.3636 USDT |
266,975.2688 1INCH |
0.3628 USDT |
0.3557 USDT |
0.3584 USDT |
0.3576 USDT |
| 2024-05-13 |
0.3566 USDT |
97,016.4633 1INCH |
0.3673 USDT |
0.3590 USDT |
0.3625 USDT |
0.3633 USDT |
| 2024-05-12 |
0.3632 USDT |
51,454.0084 1INCH |
0.3625 USDT |
0.3602 USDT |
0.3618 USDT |
0.3610 USDT |
| 2024-05-11 |
0.3623 USDT |
59,491.0382 1INCH |
0.3626 USDT |
0.3626 USDT |
0.3636 USDT |
0.3634 USDT |
| 2024-05-10 |
0.3723 USDT |
185,200.4087 1INCH |
0.3662 USDT |
0.3557 USDT |
0.3604 USDT |
0.3578 USDT |
| 2024-05-09 |
0.3666 USDT |
164,244.8105 1INCH |
0.3627 USDT |
0.3613 USDT |
0.3658 USDT |
0.3760 USDT |
| 2024-05-08 |
0.3699 USDT |
222,509.5130 1INCH |
0.3735 USDT |
0.3685 USDT |
0.3737 USDT |
0.3699 USDT |
| 2024-05-07 |
0.3796 USDT |
131,617.3334 1INCH |
0.3832 USDT |
0.3754 USDT |
0.3767 USDT |
0.3767 USDT |
| 2024-05-06 |
0.3893 USDT |
129,081.1902 1INCH |
0.3824 USDT |
0.3799 USDT |
0.3847 USDT |
0.3847 USDT |
| 2024-05-05 |
0.3872 USDT |
225,326.7631 1INCH |
0.3829 USDT |
0.3820 USDT |
0.3861 USDT |
0.3908 USDT |
| 2024-05-04 |
0.3869 USDT |
165,765.5201 1INCH |
0.3898 USDT |
0.3865 USDT |
0.3893 USDT |
0.3883 USDT |
| 2024-05-03 |
0.3731 USDT |
204,448.5117 1INCH |
0.3801 USDT |
0.3774 USDT |
0.3805 USDT |
0.3826 USDT |
| 2024-05-02 |
0.3627 USDT |
299,655.1454 1INCH |
0.3683 USDT |
0.3668 USDT |
0.3702 USDT |
0.3736 USDT |
| 2024-05-01 |
0.3797 USDT |
1,596,364.1851 1INCH |
0.3875 USDT |
0.3614 USDT |
0.3705 USDT |
0.3617 USDT |
| 2024-04-30 |
0.3970 USDT |
257,301.0823 1INCH |
0.3920 USDT |
0.3799 USDT |
0.3869 USDT |
0.3887 USDT |
| 2024-04-29 |
0.4180 USDT |
74,453.7086 1INCH |
0.4098 USDT |
0.4083 USDT |
0.4175 USDT |
0.4180 USDT |
| 2024-04-28 |
0.4380 USDT |
67,111.9590 1INCH |
0.4364 USDT |
0.4320 USDT |
0.4341 USDT |
0.4332 USDT |
| 2024-04-27 |
0.4255 USDT |
117,818.8529 1INCH |
0.4333 USDT |
0.4305 USDT |
0.4332 USDT |
0.4388 USDT |
| 2024-04-26 |
0.4329 USDT |
95,208.1933 1INCH |
0.4360 USDT |
0.4267 USDT |
0.4338 USDT |
0.4330 USDT |
| 2024-04-25 |
0.4285 USDT |
125,455.6943 1INCH |
0.4249 USDT |
0.4231 USDT |
0.4304 USDT |
0.4359 USDT |
| 2024-04-24 |
0.4426 USDT |
710,959.2343 1INCH |
0.4484 USDT |
0.4281 USDT |
0.4385 USDT |
0.4441 USDT |
| 2024-04-23 |
0.4382 USDT |
103,386.8846 1INCH |
0.4373 USDT |
0.4362 USDT |
0.4410 USDT |
0.4405 USDT |
| 2024-04-22 |
0.4359 USDT |
96,641.8135 1INCH |
0.4397 USDT |
0.4375 USDT |
0.4404 USDT |
0.4430 USDT |
| 2024-04-21 |
0.4367 USDT |
63,090.2114 1INCH |
0.4294 USDT |
0.4213 USDT |
0.4285 USDT |
0.4265 USDT |
| 2024-04-20 |
0.4185 USDT |
104,806.0062 1INCH |
0.4202 USDT |
0.4188 USDT |
0.4218 USDT |
0.4421 USDT |
| 2024-04-19 |
0.4051 USDT |
107,443.4350 1INCH |
0.4242 USDT |
0.4151 USDT |
0.4185 USDT |
0.4181 USDT |
| 2024-04-18 |
0.3880 USDT |
201,828.8708 1INCH |
0.3926 USDT |
0.3904 USDT |
0.4014 USDT |
0.4075 USDT |