Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2482 USDT |
6,813.3269 1INCH |
0.2478 USDT |
0.2478 USDT |
0.2494 USDT |
0.2494 USDT |
| 2025-09-29 |
0.2365 USDT |
73,625.1818 1INCH |
0.2389 USDT |
0.2323 USDT |
0.2358 USDT |
0.2374 USDT |
| 2025-09-28 |
0.2343 USDT |
3,154.7036 1INCH |
0.2350 USDT |
0.2346 USDT |
0.2350 USDT |
0.2347 USDT |
| 2025-09-27 |
0.2385 USDT |
3,655.8357 1INCH |
0.2351 USDT |
0.2344 USDT |
0.2351 USDT |
0.2347 USDT |
| 2025-09-26 |
0.2278 USDT |
161,778.4099 1INCH |
0.2292 USDT |
0.2259 USDT |
0.2287 USDT |
0.2297 USDT |
| 2025-09-25 |
0.2346 USDT |
339,740.5583 1INCH |
0.2366 USDT |
0.2269 USDT |
0.2317 USDT |
0.2332 USDT |
| 2025-09-24 |
0.2374 USDT |
42,916.2475 1INCH |
0.2417 USDT |
0.2413 USDT |
0.2436 USDT |
0.2413 USDT |
| 2025-09-23 |
0.2346 USDT |
6,052.6941 1INCH |
0.2349 USDT |
0.2342 USDT |
0.2369 USDT |
0.2369 USDT |
| 2025-09-22 |
0.2369 USDT |
407,374.2331 1INCH |
0.2398 USDT |
0.2247 USDT |
0.2320 USDT |
0.2331 USDT |
| 2025-09-21 |
0.2588 USDT |
2,879.9914 1INCH |
0.2577 USDT |
0.2573 USDT |
0.2579 USDT |
0.2573 USDT |
| 2025-09-20 |
0.2572 USDT |
40.3508 1INCH |
0.2576 USDT |
0.2575 USDT |
0.2576 USDT |
0.2576 USDT |
| 2025-09-19 |
0.2629 USDT |
3,432.6130 1INCH |
0.2563 USDT |
0.2563 USDT |
0.2573 USDT |
0.2566 USDT |
| 2025-09-18 |
0.2684 USDT |
1,657.2588 1INCH |
0.2713 USDT |
0.2713 USDT |
0.2716 USDT |
0.2716 USDT |
| 2025-09-17 |
0.2571 USDT |
215,653.0475 1INCH |
0.2573 USDT |
0.2528 USDT |
0.2547 USDT |
0.2616 USDT |
| 2025-09-16 |
0.2563 USDT |
6,072.6969 1INCH |
0.2585 USDT |
0.2585 USDT |
0.2592 USDT |
0.2588 USDT |
| 2025-09-15 |
0.2591 USDT |
94,868.6211 1INCH |
0.2579 USDT |
0.2523 USDT |
0.2541 USDT |
0.2561 USDT |
| 2025-09-14 |
0.2692 USDT |
144,750.4603 1INCH |
0.2723 USDT |
0.2604 USDT |
0.2622 USDT |
0.2618 USDT |
| 2025-09-13 |
0.2730 USDT |
10,500.3128 1INCH |
0.2756 USDT |
0.2732 USDT |
0.2756 USDT |
0.2756 USDT |
| 2025-09-12 |
0.2652 USDT |
72,337.7571 1INCH |
0.2645 USDT |
0.2630 USDT |
0.2643 USDT |
0.2659 USDT |
| 2025-09-11 |
0.2617 USDT |
107,761.2585 1INCH |
0.2661 USDT |
0.2590 USDT |
0.2611 USDT |
0.2624 USDT |
| 2025-09-10 |
0.2593 USDT |
101,476.8355 1INCH |
0.2613 USDT |
0.2560 USDT |
0.2584 USDT |
0.2597 USDT |
| 2025-09-09 |
0.2559 USDT |
89,629.8217 1INCH |
0.2567 USDT |
0.2496 USDT |
0.2516 USDT |
0.2541 USDT |
| 2025-09-08 |
0.2510 USDT |
1,369.5150 1INCH |
0.2533 USDT |
0.2530 USDT |
0.2540 USDT |
0.2540 USDT |
| 2025-09-07 |
0.2460 USDT |
40,225.0639 1INCH |
0.2469 USDT |
0.2436 USDT |
0.2444 USDT |
0.2443 USDT |
| 2025-09-06 |
0.2441 USDT |
53,364.0865 1INCH |
0.2441 USDT |
0.2420 USDT |
0.2430 USDT |
0.2438 USDT |
| 2025-09-05 |
0.2439 USDT |
174,905.2092 1INCH |
0.2449 USDT |
0.2406 USDT |
0.2425 USDT |
0.2442 USDT |
| 2025-09-04 |
0.2418 USDT |
675.9148 1INCH |
0.2417 USDT |
0.2415 USDT |
0.2417 USDT |
0.2415 USDT |
| 2025-09-03 |
0.2436 USDT |
1,184.7643 1INCH |
0.2508 USDT |
0.2506 USDT |
0.2513 USDT |
0.2506 USDT |
| 2025-09-02 |
0.2394 USDT |
2,900.6891 1INCH |
0.2428 USDT |
0.2424 USDT |
0.2435 USDT |
0.2434 USDT |
| 2025-09-01 |
0.2485 USDT |
655,116.4225 1INCH |
0.2453 USDT |
0.2367 USDT |
0.2381 USDT |
0.2374 USDT |
| 2025-08-31 |
0.2470 USDT |
3,236.1604 1INCH |
0.2475 USDT |
0.2452 USDT |
0.2475 USDT |
0.2463 USDT |
| 2025-08-30 |
0.2456 USDT |
79.7577 1INCH |
0.2455 USDT |
0.2449 USDT |
0.2455 USDT |
0.2449 USDT |
| 2025-08-29 |
0.2488 USDT |
174,953.5177 1INCH |
0.2514 USDT |
0.2409 USDT |
0.2450 USDT |
0.2457 USDT |
| 2025-08-28 |
0.2517 USDT |
2,026.8741 1INCH |
0.2539 USDT |
0.2532 USDT |
0.2539 USDT |
0.2532 USDT |
| 2025-08-27 |
0.2502 USDT |
2,654.5305 1INCH |
0.2521 USDT |
0.2520 USDT |
0.2525 USDT |
0.2524 USDT |
| 2025-08-26 |
0.2408 USDT |
359.1170 1INCH |
0.2498 USDT |
0.2498 USDT |
0.2498 USDT |
0.2498 USDT |
| 2025-08-25 |
0.2504 USDT |
4,516.4378 1INCH |
0.2377 USDT |
0.2374 USDT |
0.2383 USDT |
0.2383 USDT |
| 2025-08-24 |
0.2612 USDT |
414,442.7193 1INCH |
0.2552 USDT |
0.2550 USDT |
0.2567 USDT |
0.2610 USDT |
| 2025-08-23 |
0.2687 USDT |
114,800.5320 1INCH |
0.2689 USDT |
0.2648 USDT |
0.2662 USDT |
0.2662 USDT |
| 2025-08-22 |
0.2553 USDT |
707,373.5575 1INCH |
0.2468 USDT |
0.2376 USDT |
0.2430 USDT |
0.2684 USDT |
| 2025-08-21 |
0.2559 USDT |
108,369.9445 1INCH |
0.2540 USDT |
0.2506 USDT |
0.2538 USDT |
0.2529 USDT |
| 2025-08-20 |
0.2466 USDT |
55,292.4743 1INCH |
0.2426 USDT |
0.2402 USDT |
0.2482 USDT |
0.2477 USDT |
| 2025-08-19 |
0.2485 USDT |
2,971,108.6840 1INCH |
0.2498 USDT |
0.2367 USDT |
0.2469 USDT |
0.2442 USDT |
| 2025-08-18 |
0.2491 USDT |
3,837.2012 1INCH |
0.2520 USDT |
0.2508 USDT |
0.2522 USDT |
0.2510 USDT |
| 2025-08-17 |
0.2592 USDT |
116,768.7618 1INCH |
0.2616 USDT |
0.2556 USDT |
0.2589 USDT |
0.2574 USDT |
| 2025-08-16 |
0.2524 USDT |
133,151.5636 1INCH |
0.2547 USDT |
0.2519 USDT |
0.2536 USDT |
0.2573 USDT |
| 2025-08-15 |
0.2539 USDT |
6,132.9449 1INCH |
0.2524 USDT |
0.2506 USDT |
0.2524 USDT |
0.2507 USDT |
| 2025-08-14 |
0.2630 USDT |
10,206.7427 1INCH |
0.2503 USDT |
0.2466 USDT |
0.2503 USDT |
0.2473 USDT |
| 2025-08-13 |
0.2745 USDT |
127,863.3677 1INCH |
0.2773 USDT |
0.2713 USDT |
0.2750 USDT |
0.2745 USDT |
| 2025-08-12 |
0.2654 USDT |
306,026.5583 1INCH |
0.2629 USDT |
0.2604 USDT |
0.2636 USDT |
0.2713 USDT |