Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.5292 USDT |
205,838.8572 1INCH |
0.5252 USDT |
0.5201 USDT |
0.5249 USDT |
0.5236 USDT |
| 2022-11-15 |
0.5246 USDT |
102,026.5311 1INCH |
0.5299 USDT |
0.5293 USDT |
0.5315 USDT |
0.5317 USDT |
| 2022-11-14 |
0.5048 USDT |
154,548.5350 1INCH |
0.5048 USDT |
0.4993 USDT |
0.5052 USDT |
0.5100 USDT |
| 2022-11-13 |
0.5114 USDT |
349,410.4132 1INCH |
0.5151 USDT |
0.5016 USDT |
0.5164 USDT |
0.5144 USDT |
| 2022-11-12 |
0.5145 USDT |
88,692.7454 1INCH |
0.5112 USDT |
0.5072 USDT |
0.5090 USDT |
0.5088 USDT |
| 2022-11-11 |
0.5546 USDT |
339,180.7237 1INCH |
0.5490 USDT |
0.5433 USDT |
0.5506 USDT |
0.5534 USDT |
| 2022-11-10 |
0.5480 USDT |
376,369.9763 1INCH |
0.5622 USDT |
0.5590 USDT |
0.5678 USDT |
0.5703 USDT |
| 2022-11-09 |
0.5425 USDT |
686,244.6853 1INCH |
0.5347 USDT |
0.5240 USDT |
0.5336 USDT |
0.5268 USDT |
| 2022-11-08 |
0.5905 USDT |
2,791,761.5730 1INCH |
0.5908 USDT |
0.5122 USDT |
0.5614 USDT |
0.5451 USDT |
| 2022-11-07 |
0.6401 USDT |
470,348.8890 1INCH |
0.6385 USDT |
0.6383 USDT |
0.6430 USDT |
0.6463 USDT |
| 2022-11-06 |
0.6589 USDT |
565,321.7821 1INCH |
0.6521 USDT |
0.6324 USDT |
0.6465 USDT |
0.6344 USDT |
| 2022-11-05 |
0.6538 USDT |
459,702.6862 1INCH |
0.6549 USDT |
0.6459 USDT |
0.6478 USDT |
0.6474 USDT |
| 2022-11-04 |
0.6330 USDT |
476,774.1787 1INCH |
0.6446 USDT |
0.6439 USDT |
0.6487 USDT |
0.6489 USDT |
| 2022-11-03 |
0.6038 USDT |
892,257.3092 1INCH |
0.6071 USDT |
0.6047 USDT |
0.6102 USDT |
0.6097 USDT |
| 2022-11-02 |
0.5968 USDT |
623,795.7433 1INCH |
0.5966 USDT |
0.5773 USDT |
0.5890 USDT |
0.5888 USDT |
| 2022-11-01 |
0.6150 USDT |
406,910.9029 1INCH |
0.6094 USDT |
0.6060 USDT |
0.6087 USDT |
0.6093 USDT |
| 2022-10-31 |
0.6230 USDT |
309,741.3991 1INCH |
0.6169 USDT |
0.6135 USDT |
0.6169 USDT |
0.6168 USDT |
| 2022-10-30 |
0.6176 USDT |
306,791.6070 1INCH |
0.6133 USDT |
0.6062 USDT |
0.6147 USDT |
0.6130 USDT |
| 2022-10-29 |
0.6215 USDT |
328,306.2881 1INCH |
0.6263 USDT |
0.6159 USDT |
0.6217 USDT |
0.6217 USDT |
| 2022-10-28 |
0.6037 USDT |
264,140.6389 1INCH |
0.6159 USDT |
0.6132 USDT |
0.6162 USDT |
0.6181 USDT |
| 2022-10-27 |
0.6072 USDT |
508,607.1788 1INCH |
0.6069 USDT |
0.5923 USDT |
0.5976 USDT |
0.5953 USDT |
| 2022-10-26 |
0.5990 USDT |
810,849.3808 1INCH |
0.6047 USDT |
0.6028 USDT |
0.6132 USDT |
0.6110 USDT |
| 2022-10-25 |
0.5785 USDT |
1,345,998.7297 1INCH |
0.5785 USDT |
0.5785 USDT |
0.5850 USDT |
0.5789 USDT |
| 2022-10-24 |
0.5711 USDT |
255,130.1988 1INCH |
0.5684 USDT |
0.5660 USDT |
0.5696 USDT |
0.5686 USDT |
| 2022-10-23 |
0.5708 USDT |
517,167.1369 1INCH |
0.5742 USDT |
0.5724 USDT |
0.5767 USDT |
0.5795 USDT |
| 2022-10-22 |
0.5663 USDT |
107,333.0309 1INCH |
0.5666 USDT |
0.5661 USDT |
0.5687 USDT |
0.5691 USDT |
| 2022-10-21 |
0.5587 USDT |
348,422.7532 1INCH |
0.5635 USDT |
0.5635 USDT |
0.5658 USDT |
0.5691 USDT |
| 2022-10-20 |
0.5672 USDT |
193,616.1397 1INCH |
0.5627 USDT |
0.5555 USDT |
0.5610 USDT |
0.5609 USDT |
| 2022-10-19 |
0.5699 USDT |
291,214.8068 1INCH |
0.5768 USDT |
0.5715 USDT |
0.5745 USDT |
0.5736 USDT |
| 2022-10-18 |
0.5710 USDT |
206,054.7586 1INCH |
0.5649 USDT |
0.5633 USDT |
0.5712 USDT |
0.5710 USDT |
| 2022-10-17 |
0.5715 USDT |
115,723.4753 1INCH |
0.5743 USDT |
0.5698 USDT |
0.5727 USDT |
0.5762 USDT |
| 2022-10-16 |
0.5653 USDT |
229,504.0005 1INCH |
0.5616 USDT |
0.5602 USDT |
0.5622 USDT |
0.5673 USDT |
| 2022-10-15 |
0.5630 USDT |
113,617.5355 1INCH |
0.5641 USDT |
0.5632 USDT |
0.5656 USDT |
0.5636 USDT |
| 2022-10-14 |
0.5677 USDT |
228,476.5723 1INCH |
0.5621 USDT |
0.5546 USDT |
0.5576 USDT |
0.5561 USDT |
| 2022-10-13 |
0.5529 USDT |
306,972.9931 1INCH |
0.5611 USDT |
0.5601 USDT |
0.5656 USDT |
0.5657 USDT |
| 2022-10-12 |
0.5673 USDT |
117,211.6445 1INCH |
0.5674 USDT |
0.5618 USDT |
0.5676 USDT |
0.5696 USDT |
| 2022-10-11 |
0.5662 USDT |
238,308.4766 1INCH |
0.5605 USDT |
0.5579 USDT |
0.5624 USDT |
0.5631 USDT |
| 2022-10-10 |
0.5976 USDT |
233,027.5312 1INCH |
0.5864 USDT |
0.5760 USDT |
0.5799 USDT |
0.5798 USDT |
| 2022-10-09 |
0.6035 USDT |
196,852.4567 1INCH |
0.6028 USDT |
0.5979 USDT |
0.6014 USDT |
0.6006 USDT |
| 2022-10-08 |
0.6066 USDT |
179,910.7410 1INCH |
0.6022 USDT |
0.5963 USDT |
0.5989 USDT |
0.5996 USDT |
| 2022-10-07 |
0.6145 USDT |
399,563.9316 1INCH |
0.6175 USDT |
0.6080 USDT |
0.6108 USDT |
0.6087 USDT |
| 2022-10-06 |
0.5852 USDT |
114,461.2289 1INCH |
0.5802 USDT |
0.5743 USDT |
0.5806 USDT |
0.5745 USDT |
| 2022-10-05 |
0.5783 USDT |
146,144.2533 1INCH |
0.5801 USDT |
0.5783 USDT |
0.5815 USDT |
0.5825 USDT |
| 2022-10-04 |
0.5798 USDT |
137,687.3641 1INCH |
0.5845 USDT |
0.5832 USDT |
0.5858 USDT |
0.5848 USDT |
| 2022-10-03 |
0.5630 USDT |
127,804.3331 1INCH |
0.5729 USDT |
0.5685 USDT |
0.5729 USDT |
0.5736 USDT |
| 2022-10-02 |
0.5665 USDT |
150,371.2011 1INCH |
0.5639 USDT |
0.5618 USDT |
0.5643 USDT |
0.5635 USDT |
| 2022-10-01 |
0.5766 USDT |
88,520.9715 1INCH |
0.5742 USDT |
0.5721 USDT |
0.5758 USDT |
0.5759 USDT |
| 2022-09-30 |
0.5821 USDT |
214,766.0479 1INCH |
0.5799 USDT |
0.5714 USDT |
0.5755 USDT |
0.5756 USDT |
| 2022-09-29 |
0.5813 USDT |
249,868.4578 1INCH |
0.5805 USDT |
0.5799 USDT |
0.5833 USDT |
0.5847 USDT |
| 2022-09-28 |
0.5850 USDT |
522,771.6961 1INCH |
0.5856 USDT |
0.5847 USDT |
0.5884 USDT |
0.5866 USDT |