Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2006 USDT |
146,664.5966 1INCH |
0.1992 USDT |
0.1990 USDT |
0.2000 USDT |
0.2046 USDT |
| 2025-03-14 |
0.1963 USDT |
16,786.0149 1INCH |
0.2004 USDT |
0.2004 USDT |
0.2030 USDT |
0.2016 USDT |
| 2025-03-13 |
0.1964 USDT |
279,399.1058 1INCH |
0.1959 USDT |
0.1896 USDT |
0.1903 USDT |
0.1902 USDT |
| 2025-03-12 |
0.1975 USDT |
3,844.0807 1INCH |
0.1973 USDT |
0.1966 USDT |
0.1974 USDT |
0.1970 USDT |
| 2025-03-11 |
0.1931 USDT |
4,537.8977 1INCH |
0.2015 USDT |
0.1999 USDT |
0.2024 USDT |
0.1999 USDT |
| 2025-03-10 |
0.2076 USDT |
11,420.3075 1INCH |
0.1948 USDT |
0.1928 USDT |
0.1955 USDT |
0.1939 USDT |
| 2025-03-09 |
0.2190 USDT |
327,343.3456 1INCH |
0.2234 USDT |
0.2093 USDT |
0.2129 USDT |
0.2109 USDT |
| 2025-03-08 |
0.2271 USDT |
543.3624 1INCH |
0.2300 USDT |
0.2294 USDT |
0.2300 USDT |
0.2294 USDT |
| 2025-03-07 |
0.2299 USDT |
89,724.8867 1INCH |
0.2302 USDT |
0.2250 USDT |
0.2279 USDT |
0.2279 USDT |
| 2025-03-06 |
0.2349 USDT |
2,958.9224 1INCH |
0.2316 USDT |
0.2316 USDT |
0.2332 USDT |
0.2321 USDT |
| 2025-03-05 |
0.2297 USDT |
889.4550 1INCH |
0.2332 USDT |
0.2332 USDT |
0.2340 USDT |
0.2337 USDT |
| 2025-03-04 |
0.2198 USDT |
10,537.7854 1INCH |
0.2262 USDT |
0.2256 USDT |
0.2269 USDT |
0.2268 USDT |
| 2025-03-03 |
0.2387 USDT |
277,202.9213 1INCH |
0.2384 USDT |
0.2211 USDT |
0.2255 USDT |
0.2251 USDT |
| 2025-03-02 |
0.2524 USDT |
260,289.6078 1INCH |
0.2591 USDT |
0.2550 USDT |
0.2586 USDT |
0.2574 USDT |
| 2025-03-01 |
0.2393 USDT |
39,369.0765 1INCH |
0.2375 USDT |
0.2371 USDT |
0.2379 USDT |
0.2418 USDT |
| 2025-02-28 |
0.2348 USDT |
38,259.3718 1INCH |
0.2399 USDT |
0.2386 USDT |
0.2409 USDT |
0.2408 USDT |
| 2025-02-27 |
0.2464 USDT |
70,203.3938 1INCH |
0.2478 USDT |
0.2461 USDT |
0.2491 USDT |
0.2475 USDT |
| 2025-02-26 |
0.2519 USDT |
282,651.3092 1INCH |
0.2522 USDT |
0.2405 USDT |
0.2472 USDT |
0.2430 USDT |
| 2025-02-25 |
0.2444 USDT |
175,012.2083 1INCH |
0.2505 USDT |
0.2485 USDT |
0.2525 USDT |
0.2559 USDT |
| 2025-02-24 |
0.2598 USDT |
56,741.9227 1INCH |
0.2549 USDT |
0.2510 USDT |
0.2541 USDT |
0.2534 USDT |
| 2025-02-23 |
0.2677 USDT |
404.7091 1INCH |
0.2667 USDT |
0.2664 USDT |
0.2667 USDT |
0.2665 USDT |
| 2025-02-22 |
0.2658 USDT |
60,099.2948 1INCH |
0.2678 USDT |
0.2665 USDT |
0.2676 USDT |
0.2675 USDT |
| 2025-02-21 |
0.2667 USDT |
284,578.0380 1INCH |
0.2731 USDT |
0.2576 USDT |
0.2608 USDT |
0.2595 USDT |
| 2025-02-20 |
0.2670 USDT |
43,249.5670 1INCH |
0.2629 USDT |
0.2629 USDT |
0.2657 USDT |
0.2697 USDT |
| 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 |