Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-20 |
0.5982 USDT |
5,660,083.2000 1INCH |
0.5953 USDT |
0.5859 USDT |
0.6080 USDT |
0.5997 USDT |
| 2022-09-19 |
0.5814 USDT |
8,011,594.2000 1INCH |
0.5716 USDT |
0.5551 USDT |
0.6009 USDT |
0.5949 USDT |
| 2022-09-18 |
0.6031 USDT |
5,036,113.9000 1INCH |
0.6288 USDT |
0.5350 USDT |
0.6395 USDT |
0.5717 USDT |
| 2022-09-17 |
0.6189 USDT |
2,812,160.1000 1INCH |
0.6160 USDT |
0.6111 USDT |
0.6297 USDT |
0.6277 USDT |
| 2022-09-16 |
0.6086 USDT |
6,205,396.3000 1INCH |
0.5911 USDT |
0.5830 USDT |
0.6249 USDT |
0.6164 USDT |
| 2022-09-15 |
0.6024 USDT |
4,904,903.5000 1INCH |
0.6120 USDT |
0.5882 USDT |
0.6194 USDT |
0.5912 USDT |
| 2022-09-14 |
0.6062 USDT |
6,112,274.5000 1INCH |
0.5941 USDT |
0.5911 USDT |
0.6180 USDT |
0.6122 USDT |
| 2022-09-13 |
0.6262 USDT |
6,169,442.3000 1INCH |
0.6472 USDT |
0.5900 USDT |
0.6580 USDT |
0.5941 USDT |
| 2022-09-12 |
0.6525 USDT |
6,634,624.0000 1INCH |
0.6490 USDT |
0.6339 USDT |
0.6733 USDT |
0.6476 USDT |
| 2022-09-11 |
0.6598 USDT |
4,933,893.8000 1INCH |
0.6567 USDT |
0.6384 USDT |
0.6729 USDT |
0.6491 USDT |
| 2022-09-10 |
0.6610 USDT |
5,481,404.0000 1INCH |
0.6576 USDT |
0.6472 USDT |
0.6804 USDT |
0.6568 USDT |
| 2022-09-09 |
0.6578 USDT |
6,303,363.7000 1INCH |
0.6386 USDT |
0.6372 USDT |
0.6748 USDT |
0.6576 USDT |
| 2022-09-08 |
0.6300 USDT |
4,569,785.4000 1INCH |
0.6312 USDT |
0.6156 USDT |
0.6419 USDT |
0.6382 USDT |
| 2022-09-07 |
0.6150 USDT |
5,885,850.3000 1INCH |
0.6083 USDT |
0.5938 USDT |
0.6343 USDT |
0.6312 USDT |
| 2022-09-06 |
0.6448 USDT |
5,921,049.1000 1INCH |
0.6633 USDT |
0.6029 USDT |
0.6758 USDT |
0.6081 USDT |
| 2022-09-05 |
0.6601 USDT |
3,895,196.9000 1INCH |
0.6724 USDT |
0.6492 USDT |
0.6770 USDT |
0.6626 USDT |
| 2022-09-04 |
0.6728 USDT |
3,426,554.9000 1INCH |
0.6881 USDT |
0.6596 USDT |
0.6921 USDT |
0.6722 USDT |
| 2022-09-03 |
0.6878 USDT |
4,987,960.7000 1INCH |
0.7121 USDT |
0.6776 USDT |
0.7121 USDT |
0.6879 USDT |
| 2022-09-02 |
0.7147 USDT |
10,990,146.4000 1INCH |
0.6685 USDT |
0.6633 USDT |
0.7373 USDT |
0.7129 USDT |
| 2022-09-01 |
0.6543 USDT |
4,005,808.1000 1INCH |
0.6633 USDT |
0.6371 USDT |
0.6700 USDT |
0.6681 USDT |
| 2022-08-31 |
0.6835 USDT |
4,865,417.9000 1INCH |
0.6540 USDT |
0.6531 USDT |
0.7064 USDT |
0.6635 USDT |
| 2022-08-30 |
0.6639 USDT |
3,544,674.9000 1INCH |
0.6714 USDT |
0.6378 USDT |
0.6834 USDT |
0.6532 USDT |
| 2022-08-29 |
0.6529 USDT |
3,130,133.0000 1INCH |
0.6319 USDT |
0.6261 USDT |
0.6753 USDT |
0.6714 USDT |
| 2022-08-28 |
0.6542 USDT |
2,486,900.3000 1INCH |
0.6527 USDT |
0.6303 USDT |
0.6695 USDT |
0.6317 USDT |
| 2022-08-27 |
0.6555 USDT |
3,277,058.4000 1INCH |
0.6604 USDT |
0.6451 USDT |
0.6650 USDT |
0.6520 USDT |
| 2022-08-26 |
0.7115 USDT |
4,417,116.1000 1INCH |
0.7434 USDT |
0.6554 USDT |
0.7471 USDT |
0.6608 USDT |
| 2022-08-25 |
0.7400 USDT |
3,075,045.4000 1INCH |
0.7215 USDT |
0.7215 USDT |
0.7513 USDT |
0.7434 USDT |
| 2022-08-24 |
0.7233 USDT |
3,916,059.9000 1INCH |
0.7253 USDT |
0.7080 USDT |
0.7405 USDT |
0.7225 USDT |
| 2022-08-23 |
0.7103 USDT |
4,226,151.2000 1INCH |
0.6994 USDT |
0.6832 USDT |
0.7303 USDT |
0.7246 USDT |
| 2022-08-22 |
0.6796 USDT |
2,853,748.4000 1INCH |
0.7005 USDT |
0.6581 USDT |
0.7015 USDT |
0.7003 USDT |
| 2022-08-21 |
0.6937 USDT |
2,466,493.1000 1INCH |
0.6748 USDT |
0.6741 USDT |
0.7122 USDT |
0.7000 USDT |
| 2022-08-20 |
0.6847 USDT |
3,765,413.8000 1INCH |
0.6782 USDT |
0.6591 USDT |
0.7010 USDT |
0.6746 USDT |
| 2022-08-19 |
0.6911 USDT |
6,364,962.9000 1INCH |
0.7323 USDT |
0.6570 USDT |
0.7349 USDT |
0.6791 USDT |
| 2022-08-18 |
0.7664 USDT |
3,562,845.7000 1INCH |
0.7739 USDT |
0.7221 USDT |
0.7842 USDT |
0.7320 USDT |
| 2022-08-17 |
0.8036 USDT |
3,407,963.8000 1INCH |
0.8191 USDT |
0.7650 USDT |
0.8421 USDT |
0.7729 USDT |
| 2022-08-16 |
0.8197 USDT |
2,874,479.6000 1INCH |
0.8202 USDT |
0.8073 USDT |
0.8332 USDT |
0.8185 USDT |
| 2022-08-15 |
0.8311 USDT |
3,211,599.8000 1INCH |
0.8404 USDT |
0.8083 USDT |
0.8641 USDT |
0.8200 USDT |
| 2022-08-14 |
0.8638 USDT |
3,952,970.7000 1INCH |
0.8743 USDT |
0.8316 USDT |
0.8944 USDT |
0.8402 USDT |
| 2022-08-13 |
0.8865 USDT |
3,909,623.8000 1INCH |
0.8804 USDT |
0.8720 USDT |
0.9102 USDT |
0.8742 USDT |
| 2022-08-12 |
0.8684 USDT |
4,152,636.9000 1INCH |
0.8654 USDT |
0.8460 USDT |
0.8922 USDT |
0.8803 USDT |
| 2022-08-11 |
0.8758 USDT |
5,440,343.7000 1INCH |
0.8834 USDT |
0.8584 USDT |
0.8953 USDT |
0.8649 USDT |
| 2022-08-10 |
0.8380 USDT |
7,531,184.5000 1INCH |
0.8074 USDT |
0.7836 USDT |
0.9058 USDT |
0.8819 USDT |
| 2022-08-09 |
0.8381 USDT |
7,726,285.1000 1INCH |
0.8376 USDT |
0.7924 USDT |
0.8765 USDT |
0.8084 USDT |
| 2022-08-08 |
0.8401 USDT |
5,328,205.5000 1INCH |
0.8070 USDT |
0.8046 USDT |
0.8618 USDT |
0.8375 USDT |
| 2022-08-07 |
0.8117 USDT |
2,923,442.3000 1INCH |
0.8093 USDT |
0.7978 USDT |
0.8240 USDT |
0.8069 USDT |
| 2022-08-06 |
0.8260 USDT |
3,176,825.6000 1INCH |
0.8335 USDT |
0.8037 USDT |
0.8461 USDT |
0.8086 USDT |
| 2022-08-05 |
0.8300 USDT |
6,116,295.2000 1INCH |
0.7996 USDT |
0.7992 USDT |
0.8514 USDT |
0.8335 USDT |
| 2022-08-04 |
0.7943 USDT |
6,308,272.5000 1INCH |
0.7660 USDT |
0.7640 USDT |
0.8318 USDT |
0.7990 USDT |
| 2022-08-03 |
0.7798 USDT |
5,987,325.1000 1INCH |
0.7428 USDT |
0.7243 USDT |
0.8137 USDT |
0.7653 USDT |
| 2022-08-02 |
0.7432 USDT |
6,838,997.3000 1INCH |
0.7730 USDT |
0.7158 USDT |
0.7803 USDT |
0.7429 USDT |