Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-05 |
1.8847 USDT |
278,686.5709 1INCH |
1.8642 USDT |
1.8431 USDT |
1.8560 USDT |
1.8535 USDT |
| 2022-04-04 |
1.9068 USDT |
809,414.1502 1INCH |
1.8274 USDT |
1.8033 USDT |
1.8330 USDT |
1.8891 USDT |
| 2022-04-03 |
1.9612 USDT |
38,445.9744 1INCH |
1.9737 USDT |
1.9691 USDT |
1.9903 USDT |
1.9903 USDT |
| 2022-04-02 |
1.9759 USDT |
612,601.1102 1INCH |
1.9689 USDT |
1.9224 USDT |
1.9769 USDT |
1.9736 USDT |
| 2022-04-01 |
1.7829 USDT |
157,042.9021 1INCH |
1.8773 USDT |
1.8556 USDT |
1.8698 USDT |
1.8647 USDT |
| 2022-03-31 |
1.8387 USDT |
96,108.4832 1INCH |
1.7663 USDT |
1.7436 USDT |
1.7676 USDT |
1.7802 USDT |
| 2022-03-30 |
1.8104 USDT |
174,675.3974 1INCH |
1.8520 USDT |
1.8084 USDT |
1.8267 USDT |
1.8554 USDT |
| 2022-03-29 |
1.8170 USDT |
172,193.2779 1INCH |
1.7959 USDT |
1.7538 USDT |
1.7840 USDT |
1.7929 USDT |
| 2022-03-28 |
1.7859 USDT |
171,081.6753 1INCH |
1.8089 USDT |
1.7351 USDT |
1.7706 USDT |
1.7435 USDT |
| 2022-03-27 |
1.6919 USDT |
167,732.2341 1INCH |
1.7207 USDT |
1.7083 USDT |
1.7474 USDT |
1.7452 USDT |
| 2022-03-26 |
1.6009 USDT |
107,426.4240 1INCH |
1.6132 USDT |
1.6002 USDT |
1.6206 USDT |
1.6270 USDT |
| 2022-03-25 |
1.6118 USDT |
875,625.6112 1INCH |
1.6285 USDT |
1.5478 USDT |
1.5759 USDT |
1.5728 USDT |
| 2022-03-24 |
1.6044 USDT |
182,306.1800 1INCH |
1.6044 USDT |
1.5930 USDT |
1.6182 USDT |
1.6188 USDT |
| 2022-03-23 |
1.5815 USDT |
94,563.1753 1INCH |
1.5931 USDT |
1.5894 USDT |
1.5970 USDT |
1.5970 USDT |
| 2022-03-22 |
1.5619 USDT |
104,931.1560 1INCH |
1.5727 USDT |
1.5456 USDT |
1.5620 USDT |
1.5621 USDT |
| 2022-03-21 |
1.5504 USDT |
111,840.2845 1INCH |
1.5377 USDT |
1.5285 USDT |
1.5416 USDT |
1.5371 USDT |
| 2022-03-20 |
1.5951 USDT |
201,258.8409 1INCH |
1.5357 USDT |
1.5289 USDT |
1.5451 USDT |
1.5971 USDT |
| 2022-03-19 |
1.6568 USDT |
159,178.3983 1INCH |
1.6416 USDT |
1.6116 USDT |
1.6390 USDT |
1.6163 USDT |
| 2022-03-18 |
1.5514 USDT |
187,601.1954 1INCH |
1.5904 USDT |
1.5827 USDT |
1.5989 USDT |
1.6016 USDT |
| 2022-03-17 |
1.4948 USDT |
126,104.2003 1INCH |
1.4955 USDT |
1.4706 USDT |
1.4811 USDT |
1.4758 USDT |
| 2022-03-16 |
1.4590 USDT |
473,393.5283 1INCH |
1.4535 USDT |
1.4287 USDT |
1.4730 USDT |
1.5129 USDT |
| 2022-03-15 |
1.3308 USDT |
281,089.7246 1INCH |
1.3597 USDT |
1.3363 USDT |
1.3523 USDT |
1.3455 USDT |
| 2022-03-14 |
1.3191 USDT |
75,647.0701 1INCH |
1.3029 USDT |
1.3008 USDT |
1.3096 USDT |
1.3306 USDT |
| 2022-03-13 |
1.3731 USDT |
25,355.4226 1INCH |
1.3602 USDT |
1.3374 USDT |
1.3429 USDT |
1.3418 USDT |
| 2022-03-12 |
1.3487 USDT |
24,507.6586 1INCH |
1.3455 USDT |
1.3327 USDT |
1.3418 USDT |
1.3430 USDT |
| 2022-03-11 |
1.3338 USDT |
45,450.1676 1INCH |
1.3180 USDT |
1.3064 USDT |
1.3204 USDT |
1.3202 USDT |
| 2022-03-10 |
1.3403 USDT |
41,067.4023 1INCH |
1.3743 USDT |
1.3605 USDT |
1.3706 USDT |
1.3729 USDT |
| 2022-03-09 |
1.3577 USDT |
73,863.3665 1INCH |
1.3620 USDT |
1.3517 USDT |
1.3662 USDT |
1.3702 USDT |
| 2022-03-08 |
1.2917 USDT |
66,731.9628 1INCH |
1.2760 USDT |
1.2677 USDT |
1.2787 USDT |
1.2973 USDT |
| 2022-03-07 |
1.2838 USDT |
178,071.0258 1INCH |
1.2413 USDT |
1.2307 USDT |
1.2571 USDT |
1.2732 USDT |
| 2022-03-06 |
1.3291 USDT |
202,707.3573 1INCH |
1.3356 USDT |
1.2986 USDT |
1.3317 USDT |
1.3012 USDT |
| 2022-03-05 |
1.3388 USDT |
58,491.2470 1INCH |
1.3565 USDT |
1.3433 USDT |
1.3568 USDT |
1.3545 USDT |