Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.2661 USDT |
39,535.4954 1INCH |
0.2672 USDT |
0.2617 USDT |
0.2632 USDT |
0.2632 USDT |
| 2025-02-18 |
0.2648 USDT |
58,136.8369 1INCH |
0.2615 USDT |
0.2578 USDT |
0.2595 USDT |
0.2615 USDT |
| 2025-02-17 |
0.2704 USDT |
100,875.4472 1INCH |
0.2696 USDT |
0.2647 USDT |
0.2676 USDT |
0.2702 USDT |
| 2025-02-16 |
0.2692 USDT |
18,859.4700 1INCH |
0.2693 USDT |
0.2658 USDT |
0.2686 USDT |
0.2679 USDT |
| 2025-02-15 |
0.2728 USDT |
43,865.8724 1INCH |
0.2714 USDT |
0.2666 USDT |
0.2680 USDT |
0.2680 USDT |
| 2025-02-14 |
0.2731 USDT |
104,314.9384 1INCH |
0.2719 USDT |
0.2691 USDT |
0.2718 USDT |
0.2769 USDT |
| 2025-02-13 |
0.2731 USDT |
113,018.3687 1INCH |
0.2697 USDT |
0.2680 USDT |
0.2706 USDT |
0.2767 USDT |
| 2025-02-12 |
0.2653 USDT |
148,777.3769 1INCH |
0.2719 USDT |
0.2688 USDT |
0.2716 USDT |
0.2733 USDT |
| 2025-02-11 |
0.2660 USDT |
979.9229 1INCH |
0.2627 USDT |
0.2627 USDT |
0.2628 USDT |
0.2627 USDT |
| 2025-02-10 |
0.2611 USDT |
438.3588 1INCH |
0.2665 USDT |
0.2661 USDT |
0.2665 USDT |
0.2665 USDT |
| 2025-02-09 |
0.2601 USDT |
31,502.5030 1INCH |
0.2572 USDT |
0.2561 USDT |
0.2584 USDT |
0.2594 USDT |
| 2025-02-08 |
0.2515 USDT |
61,076.7622 1INCH |
0.2521 USDT |
0.2513 USDT |
0.2528 USDT |
0.2585 USDT |
| 2025-02-07 |
0.2563 USDT |
88,353.1586 1INCH |
0.2613 USDT |
0.2553 USDT |
0.2574 USDT |
0.2568 USDT |
| 2025-02-06 |
0.2552 USDT |
69,933.5771 1INCH |
0.2518 USDT |
0.2509 USDT |
0.2544 USDT |
0.2542 USDT |
| 2025-02-05 |
0.2601 USDT |
4,816.1412 1INCH |
0.2564 USDT |
0.2564 USDT |
0.2587 USDT |
0.2587 USDT |
| 2025-02-04 |
0.2610 USDT |
246,440.0238 1INCH |
0.2640 USDT |
0.2546 USDT |
0.2583 USDT |
0.2583 USDT |
| 2025-02-03 |
0.2457 USDT |
1,056,076.4095 1INCH |
0.2507 USDT |
0.2477 USDT |
0.2627 USDT |
0.2687 USDT |
| 2025-02-02 |
0.2725 USDT |
558,268.1540 1INCH |
0.2663 USDT |
0.2491 USDT |
0.2653 USDT |
0.2606 USDT |
| 2025-02-01 |
0.3083 USDT |
95,638.3419 1INCH |
0.3083 USDT |
0.2973 USDT |
0.3000 USDT |
0.2975 USDT |
| 2025-01-31 |
0.3155 USDT |
8,026.7854 1INCH |
0.3108 USDT |
0.3090 USDT |
0.3111 USDT |
0.3090 USDT |
| 2025-01-30 |
0.3079 USDT |
5,506.2335 1INCH |
0.3142 USDT |
0.3136 USDT |
0.3148 USDT |
0.3140 USDT |
| 2025-01-29 |
0.3008 USDT |
260,959.6780 1INCH |
0.2983 USDT |
0.2940 USDT |
0.3026 USDT |
0.3060 USDT |
| 2025-01-28 |
0.3054 USDT |
144,499.7255 1INCH |
0.3039 USDT |
0.3018 USDT |
0.3050 USDT |
0.3040 USDT |
| 2025-01-27 |
0.2987 USDT |
182,660.5328 1INCH |
0.2965 USDT |
0.2948 USDT |
0.2983 USDT |
0.3089 USDT |
| 2025-01-26 |
0.3214 USDT |
3,080.1069 1INCH |
0.3213 USDT |
0.3200 USDT |
0.3213 USDT |
0.3200 USDT |
| 2025-01-25 |
0.3079 USDT |
88.9967 1INCH |
0.3139 USDT |
0.3139 USDT |
0.3143 USDT |
0.3143 USDT |
| 2025-01-24 |
0.3150 USDT |
50,149.2605 1INCH |
0.3183 USDT |
0.3125 USDT |
0.3138 USDT |
0.3136 USDT |
| 2025-01-23 |
0.3225 USDT |
281,437.8114 1INCH |
0.3213 USDT |
0.3107 USDT |
0.3140 USDT |
0.3189 USDT |
| 2025-01-22 |
0.3397 USDT |
19,482.9646 1INCH |
0.3271 USDT |
0.3261 USDT |
0.3283 USDT |
0.3270 USDT |
| 2025-01-21 |
0.3402 USDT |
61,312.1043 1INCH |
0.3476 USDT |
0.3476 USDT |
0.3523 USDT |
0.3519 USDT |
| 2025-01-20 |
0.3410 USDT |
816,185.9602 1INCH |
0.3437 USDT |
0.3284 USDT |
0.3424 USDT |
0.3402 USDT |
| 2025-01-19 |
0.3538 USDT |
453,449.2641 1INCH |
0.3640 USDT |
0.3307 USDT |
0.3501 USDT |
0.3345 USDT |
| 2025-01-18 |
0.3803 USDT |
150,822.4654 1INCH |
0.3744 USDT |
0.3651 USDT |
0.3692 USDT |
0.3692 USDT |
| 2025-01-17 |
0.3899 USDT |
652.1476 1INCH |
0.4009 USDT |
0.4000 USDT |
0.4013 USDT |
0.4000 USDT |
| 2025-01-16 |
0.3827 USDT |
10,242.8276 1INCH |
0.3841 USDT |
0.3834 USDT |
0.3881 USDT |
0.3860 USDT |
| 2025-01-15 |
0.3756 USDT |
339,961.7858 1INCH |
0.3651 USDT |
0.3649 USDT |
0.3775 USDT |
0.3851 USDT |
| 2025-01-14 |
0.3636 USDT |
154,821.7156 1INCH |
0.3683 USDT |
0.3648 USDT |
0.3683 USDT |
0.3709 USDT |
| 2025-01-13 |
0.3558 USDT |
60,452.0932 1INCH |
0.3530 USDT |
0.3451 USDT |
0.3522 USDT |
0.3568 USDT |
| 2025-01-12 |
0.3858 USDT |
21,913.1025 1INCH |
0.3837 USDT |
0.3809 USDT |
0.3843 USDT |
0.3844 USDT |
| 2025-01-11 |
0.3892 USDT |
25,720.4840 1INCH |
0.3841 USDT |
0.3807 USDT |
0.3826 USDT |
0.3892 USDT |
| 2025-01-10 |
0.3856 USDT |
18,921.0050 1INCH |
0.3909 USDT |
0.3900 USDT |
0.3929 USDT |
0.3917 USDT |
| 2025-01-09 |
0.3834 USDT |
201,882.9874 1INCH |
0.3872 USDT |
0.3737 USDT |
0.3809 USDT |
0.3808 USDT |
| 2025-01-08 |
0.3822 USDT |
12,748.5848 1INCH |
0.3752 USDT |
0.3735 USDT |
0.3781 USDT |
0.3752 USDT |
| 2025-01-07 |
0.4100 USDT |
50,024.9565 1INCH |
0.3935 USDT |
0.3902 USDT |
0.3949 USDT |
0.3944 USDT |
| 2025-01-06 |
0.4339 USDT |
303,379.5824 1INCH |
0.4285 USDT |
0.4280 USDT |
0.4326 USDT |
0.4351 USDT |
| 2025-01-05 |
0.4243 USDT |
2,610.1931 1INCH |
0.4305 USDT |
0.4303 USDT |
0.4314 USDT |
0.4310 USDT |
| 2025-01-04 |
0.4218 USDT |
184,919.0055 1INCH |
0.4213 USDT |
0.4173 USDT |
0.4236 USDT |
0.4275 USDT |
| 2025-01-03 |
0.4094 USDT |
3,971.5007 1INCH |
0.4230 USDT |
0.4230 USDT |
0.4252 USDT |
0.4251 USDT |
| 2025-01-02 |
0.4003 USDT |
2,563.3527 1INCH |
0.4052 USDT |
0.4042 USDT |
0.4052 USDT |
0.4050 USDT |
| 2025-01-01 |
0.3821 USDT |
90,862.2247 1INCH |
0.3808 USDT |
0.3799 USDT |
0.3853 USDT |
0.3914 USDT |