Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-06 |
0.2610 USDT |
63,192.2367 1INCH |
0.2680 USDT |
0.2659 USDT |
0.2681 USDT |
0.2672 USDT |
| 2025-08-05 |
0.2650 USDT |
64,980.2293 1INCH |
0.2561 USDT |
0.2537 USDT |
0.2566 USDT |
0.2561 USDT |
| 2025-08-04 |
0.2648 USDT |
166,461.9515 1INCH |
0.2718 USDT |
0.2659 USDT |
0.2682 USDT |
0.2709 USDT |
| 2025-08-03 |
0.2476 USDT |
50,590.1748 1INCH |
0.2510 USDT |
0.2499 USDT |
0.2511 USDT |
0.2504 USDT |
| 2025-08-02 |
0.2386 USDT |
177,867.1983 1INCH |
0.2381 USDT |
0.2365 USDT |
0.2393 USDT |
0.2427 USDT |
| 2025-08-01 |
0.2463 USDT |
214,303.5286 1INCH |
0.2413 USDT |
0.2399 USDT |
0.2462 USDT |
0.2464 USDT |
| 2025-07-31 |
0.2657 USDT |
139,709.7374 1INCH |
0.2638 USDT |
0.2566 USDT |
0.2587 USDT |
0.2577 USDT |
| 2025-07-30 |
0.2635 USDT |
179,400.5472 1INCH |
0.2605 USDT |
0.2517 USDT |
0.2623 USDT |
0.2646 USDT |
| 2025-07-29 |
0.2716 USDT |
138,804.0205 1INCH |
0.2710 USDT |
0.2659 USDT |
0.2709 USDT |
0.2739 USDT |
| 2025-07-28 |
0.2838 USDT |
88,505.7089 1INCH |
0.2744 USDT |
0.2683 USDT |
0.2706 USDT |
0.2700 USDT |
| 2025-07-27 |
0.2863 USDT |
53,446.4388 1INCH |
0.2859 USDT |
0.2827 USDT |
0.2843 USDT |
0.2877 USDT |
| 2025-07-26 |
0.2808 USDT |
27,822.4910 1INCH |
0.2812 USDT |
0.2803 USDT |
0.2839 USDT |
0.2839 USDT |
| 2025-07-25 |
0.2730 USDT |
126,339.5673 1INCH |
0.2762 USDT |
0.2671 USDT |
0.2718 USDT |
0.2722 USDT |
| 2025-07-24 |
0.2766 USDT |
287,046.5709 1INCH |
0.2729 USDT |
0.2706 USDT |
0.2780 USDT |
0.2780 USDT |
| 2025-07-23 |
0.2984 USDT |
665,875.0243 1INCH |
0.2981 USDT |
0.2832 USDT |
0.2889 USDT |
0.2874 USDT |
| 2025-07-22 |
0.3060 USDT |
150,985.4591 1INCH |
0.3038 USDT |
0.3029 USDT |
0.3076 USDT |
0.3086 USDT |
| 2025-07-21 |
0.3224 USDT |
187,319.7771 1INCH |
0.3168 USDT |
0.3127 USDT |
0.3165 USDT |
0.3160 USDT |
| 2025-07-20 |
0.3236 USDT |
229,520.9328 1INCH |
0.3256 USDT |
0.3174 USDT |
0.3226 USDT |
0.3184 USDT |
| 2025-07-19 |
0.3159 USDT |
292,794.3278 1INCH |
0.3128 USDT |
0.3069 USDT |
0.3118 USDT |
0.3157 USDT |
| 2025-07-18 |
0.3312 USDT |
31,759.5019 1INCH |
0.3259 USDT |
0.3213 USDT |
0.3263 USDT |
0.3231 USDT |
| 2025-07-17 |
0.3255 USDT |
51,268.9391 1INCH |
0.3277 USDT |
0.3252 USDT |
0.3284 USDT |
0.3261 USDT |
| 2025-07-16 |
0.3508 USDT |
40,890.6987 1INCH |
0.3404 USDT |
0.3368 USDT |
0.3434 USDT |
0.3375 USDT |
| 2025-07-15 |
0.3435 USDT |
25,125.3153 1INCH |
0.3264 USDT |
0.3264 USDT |
0.3302 USDT |
0.3296 USDT |
| 2025-07-14 |
0.3256 USDT |
3,268,241.5050 1INCH |
0.3138 USDT |
0.3073 USDT |
0.3162 USDT |
0.3581 USDT |
| 2025-07-13 |
0.3366 USDT |
1,949,947.3124 1INCH |
0.3320 USDT |
0.3157 USDT |
0.3229 USDT |
0.3283 USDT |
| 2025-07-12 |
0.2962 USDT |
1,459,123.7110 1INCH |
0.2797 USDT |
0.2736 USDT |
0.2808 USDT |
0.2940 USDT |
| 2025-07-11 |
0.2855 USDT |
84,693.5452 1INCH |
0.3166 USDT |
0.3163 USDT |
0.3202 USDT |
0.3180 USDT |
| 2025-07-10 |
0.2151 USDT |
270,422.1177 1INCH |
0.2143 USDT |
0.2124 USDT |
0.2145 USDT |
0.2264 USDT |
| 2025-07-09 |
0.2072 USDT |
450,267.2144 1INCH |
0.2066 USDT |
0.2043 USDT |
0.2063 USDT |
0.2129 USDT |
| 2025-07-08 |
0.1968 USDT |
34,142.0550 1INCH |
0.2044 USDT |
0.2039 USDT |
0.2059 USDT |
0.2052 USDT |
| 2025-07-07 |
0.1912 USDT |
5,384.1355 1INCH |
0.1896 USDT |
0.1891 USDT |
0.1901 USDT |
0.1900 USDT |
| 2025-07-06 |
0.1820 USDT |
1,187,485.6075 1INCH |
0.1837 USDT |
0.1824 USDT |
0.1846 USDT |
0.1893 USDT |
| 2025-07-05 |
0.1731 USDT |
797,936.6288 1INCH |
0.1732 USDT |
0.1706 USDT |
0.1716 USDT |
0.1754 USDT |
| 2025-07-04 |
0.1787 USDT |
1,252.4787 1INCH |
0.1744 USDT |
0.1742 USDT |
0.1744 USDT |
0.1743 USDT |
| 2025-07-03 |
0.1828 USDT |
447,085.2844 1INCH |
0.1828 USDT |
0.1808 USDT |
0.1828 USDT |
0.1817 USDT |
| 2025-07-02 |
0.1733 USDT |
26,125.9090 1INCH |
0.1790 USDT |
0.1786 USDT |
0.1802 USDT |
0.1790 USDT |
| 2025-07-01 |
0.1717 USDT |
2,480.5419 1INCH |
0.1685 USDT |
0.1682 USDT |
0.1689 USDT |
0.1684 USDT |
| 2025-06-30 |
0.1793 USDT |
3,151.4864 1INCH |
0.1781 USDT |
0.1779 USDT |
0.1785 USDT |
0.1779 USDT |
| 2025-06-29 |
0.1786 USDT |
6,536.5460 1INCH |
0.1770 USDT |
0.1770 USDT |
0.1775 USDT |
0.1775 USDT |
| 2025-06-28 |
0.1764 USDT |
2,151.5704 1INCH |
0.1779 USDT |
0.1768 USDT |
0.1779 USDT |
0.1768 USDT |
| 2025-06-27 |
0.1753 USDT |
60,211.4017 1INCH |
0.1769 USDT |
0.1739 USDT |
0.1753 USDT |
0.1754 USDT |
| 2025-06-26 |
0.1785 USDT |
132,247.9095 1INCH |
0.1801 USDT |
0.1735 USDT |
0.1750 USDT |
0.1761 USDT |
| 2025-06-25 |
0.1815 USDT |
11,518.8005 1INCH |
0.1798 USDT |
0.1791 USDT |
0.1800 USDT |
0.1800 USDT |
| 2025-06-24 |
0.1738 USDT |
108,112.9818 1INCH |
0.1814 USDT |
0.1800 USDT |
0.1810 USDT |
0.1800 USDT |
| 2025-06-23 |
0.1714 USDT |
438,628.8117 1INCH |
0.1704 USDT |
0.1651 USDT |
0.1689 USDT |
0.1813 USDT |
| 2025-06-22 |
0.1707 USDT |
1,444.1833 1INCH |
0.1671 USDT |
0.1671 USDT |
0.1672 USDT |
0.1671 USDT |
| 2025-06-21 |
0.1767 USDT |
65,372.2355 1INCH |
0.1763 USDT |
0.1683 USDT |
0.1764 USDT |
0.1718 USDT |
| 2025-06-20 |
0.1874 USDT |
160,254.4079 1INCH |
0.1856 USDT |
0.1819 USDT |
0.1828 USDT |
0.1821 USDT |
| 2025-06-19 |
0.1881 USDT |
125,730.0396 1INCH |
0.1878 USDT |
0.1838 USDT |
0.1861 USDT |
0.1867 USDT |
| 2025-06-18 |
0.1896 USDT |
11,991.1543 1INCH |
0.1855 USDT |
0.1855 USDT |
0.1888 USDT |
0.1883 USDT |