Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.3707 USDT |
5,177,767.5000 1INCH |
0.3682 USDT |
0.3628 USDT |
0.3857 USDT |
0.3804 USDT |
| 2023-06-01 |
0.3724 USDT |
2,829,989.4000 1INCH |
0.3800 USDT |
0.3668 USDT |
0.3813 USDT |
0.3686 USDT |
| 2023-05-31 |
0.3849 USDT |
2,475,788.2000 1INCH |
0.3935 USDT |
0.3748 USDT |
0.3973 USDT |
0.3800 USDT |
| 2023-05-30 |
0.3949 USDT |
1,789,263.7000 1INCH |
0.3935 USDT |
0.3901 USDT |
0.3998 USDT |
0.3941 USDT |
| 2023-05-29 |
0.3976 USDT |
1,929,268.0000 1INCH |
0.4045 USDT |
0.3919 USDT |
0.4068 USDT |
0.3933 USDT |
| 2023-05-28 |
0.4016 USDT |
947,968.9000 1INCH |
0.3966 USDT |
0.3947 USDT |
0.4081 USDT |
0.4047 USDT |
| 2023-05-27 |
0.3941 USDT |
797,305.2000 1INCH |
0.3948 USDT |
0.3911 USDT |
0.3969 USDT |
0.3966 USDT |
| 2023-05-26 |
0.3914 USDT |
1,080,209.7000 1INCH |
0.3922 USDT |
0.3865 USDT |
0.3959 USDT |
0.3947 USDT |
| 2023-05-25 |
0.3901 USDT |
1,048,454.2000 1INCH |
0.3893 USDT |
0.3826 USDT |
0.3950 USDT |
0.3924 USDT |
| 2023-05-24 |
0.3892 USDT |
1,234,066.9000 1INCH |
0.4017 USDT |
0.3829 USDT |
0.4017 USDT |
0.3883 USDT |
| 2023-05-23 |
0.4003 USDT |
684,430.6000 1INCH |
0.3974 USDT |
0.3952 USDT |
0.4045 USDT |
0.4012 USDT |
| 2023-05-22 |
0.3955 USDT |
671,805.8000 1INCH |
0.3956 USDT |
0.3905 USDT |
0.3993 USDT |
0.3974 USDT |
| 2023-05-21 |
0.3979 USDT |
890,796.8000 1INCH |
0.4034 USDT |
0.3930 USDT |
0.4041 USDT |
0.3959 USDT |
| 2023-05-20 |
0.4004 USDT |
795,622.9000 1INCH |
0.4008 USDT |
0.3980 USDT |
0.4039 USDT |
0.4032 USDT |
| 2023-05-19 |
0.4008 USDT |
1,392,259.5000 1INCH |
0.4012 USDT |
0.3984 USDT |
0.4037 USDT |
0.4009 USDT |
| 2023-05-18 |
0.4058 USDT |
2,108,788.4000 1INCH |
0.4155 USDT |
0.3959 USDT |
0.4155 USDT |
0.4016 USDT |
| 2023-05-17 |
0.4129 USDT |
1,273,161.7000 1INCH |
0.4155 USDT |
0.4051 USDT |
0.4202 USDT |
0.4154 USDT |
| 2023-05-16 |
0.4153 USDT |
1,384,428.9000 1INCH |
0.4140 USDT |
0.4097 USDT |
0.4219 USDT |
0.4155 USDT |
| 2023-05-15 |
0.4163 USDT |
1,243,753.3000 1INCH |
0.4137 USDT |
0.4071 USDT |
0.4208 USDT |
0.4143 USDT |
| 2023-05-14 |
0.4114 USDT |
767,926.5000 1INCH |
0.4103 USDT |
0.4046 USDT |
0.4173 USDT |
0.4139 USDT |
| 2023-05-13 |
0.4112 USDT |
707,433.9000 1INCH |
0.4148 USDT |
0.4077 USDT |
0.4154 USDT |
0.4101 USDT |
| 2023-05-12 |
0.4056 USDT |
1,421,789.1000 1INCH |
0.4086 USDT |
0.3963 USDT |
0.4154 USDT |
0.4147 USDT |
| 2023-05-11 |
0.4084 USDT |
2,235,726.3000 1INCH |
0.4215 USDT |
0.3998 USDT |
0.4215 USDT |
0.4084 USDT |
| 2023-05-10 |
0.4150 USDT |
1,948,819.9000 1INCH |
0.4153 USDT |
0.4015 USDT |
0.4256 USDT |
0.4218 USDT |
| 2023-05-09 |
0.4130 USDT |
1,685,337.5000 1INCH |
0.4069 USDT |
0.4054 USDT |
0.4196 USDT |
0.4155 USDT |
| 2023-05-08 |
0.4140 USDT |
2,276,415.8000 1INCH |
0.4461 USDT |
0.3903 USDT |
0.4491 USDT |
0.4076 USDT |
| 2023-05-07 |
0.4497 USDT |
726,782.4000 1INCH |
0.4465 USDT |
0.4426 USDT |
0.4548 USDT |
0.4467 USDT |
| 2023-05-06 |
0.4487 USDT |
1,201,034.5000 1INCH |
0.4637 USDT |
0.4370 USDT |
0.4660 USDT |
0.4464 USDT |
| 2023-05-05 |
0.4566 USDT |
834,664.8000 1INCH |
0.4518 USDT |
0.4481 USDT |
0.4657 USDT |
0.4636 USDT |
| 2023-05-04 |
0.4524 USDT |
1,011,015.9000 1INCH |
0.4568 USDT |
0.4480 USDT |
0.4577 USDT |
0.4518 USDT |
| 2023-05-03 |
0.4471 USDT |
1,509,650.6000 1INCH |
0.4585 USDT |
0.4391 USDT |
0.4589 USDT |
0.4567 USDT |
| 2023-05-02 |
0.4558 USDT |
943,776.8000 1INCH |
0.4536 USDT |
0.4512 USDT |
0.4612 USDT |
0.4580 USDT |
| 2023-05-01 |
0.4601 USDT |
1,641,311.0000 1INCH |
0.4714 USDT |
0.4469 USDT |
0.4739 USDT |
0.4544 USDT |
| 2023-04-30 |
0.4762 USDT |
2,220,215.4000 1INCH |
0.4959 USDT |
0.4681 USDT |
0.4959 USDT |
0.4708 USDT |
| 2023-04-29 |
0.4938 USDT |
2,187,542.3000 1INCH |
0.4825 USDT |
0.4807 USDT |
0.5130 USDT |
0.4954 USDT |
| 2023-04-28 |
0.4836 USDT |
803,948.1000 1INCH |
0.4893 USDT |
0.4760 USDT |
0.4902 USDT |
0.4824 USDT |
| 2023-04-27 |
0.4862 USDT |
1,498,189.3000 1INCH |
0.4791 USDT |
0.4764 USDT |
0.4952 USDT |
0.4894 USDT |
| 2023-04-26 |
0.4868 USDT |
2,143,363.3000 1INCH |
0.4946 USDT |
0.4562 USDT |
0.5100 USDT |
0.4796 USDT |
| 2023-04-25 |
0.4790 USDT |
1,230,518.8000 1INCH |
0.4866 USDT |
0.4706 USDT |
0.4958 USDT |
0.4944 USDT |
| 2023-04-24 |
0.4894 USDT |
1,387,092.8000 1INCH |
0.4937 USDT |
0.4808 USDT |
0.5003 USDT |
0.4865 USDT |
| 2023-04-23 |
0.4964 USDT |
1,041,339.6000 1INCH |
0.5068 USDT |
0.4838 USDT |
0.5071 USDT |
0.4943 USDT |
| 2023-04-22 |
0.4958 USDT |
1,534,369.9000 1INCH |
0.4925 USDT |
0.4881 USDT |
0.5079 USDT |
0.5072 USDT |
| 2023-04-21 |
0.5064 USDT |
3,284,118.5000 1INCH |
0.5092 USDT |
0.4879 USDT |
0.5210 USDT |
0.4925 USDT |
| 2023-04-20 |
0.5078 USDT |
2,811,720.5000 1INCH |
0.5101 USDT |
0.4937 USDT |
0.5189 USDT |
0.5110 USDT |
| 2023-04-19 |
0.5275 USDT |
2,994,993.7000 1INCH |
0.5694 USDT |
0.5027 USDT |
0.5722 USDT |
0.5110 USDT |
| 2023-04-18 |
0.5663 USDT |
1,418,629.8000 1INCH |
0.5570 USDT |
0.5483 USDT |
0.5790 USDT |
0.5693 USDT |
| 2023-04-17 |
0.5609 USDT |
2,113,467.3000 1INCH |
0.5744 USDT |
0.5487 USDT |
0.5824 USDT |
0.5570 USDT |
| 2023-04-16 |
0.5701 USDT |
1,292,673.2000 1INCH |
0.5660 USDT |
0.5570 USDT |
0.5798 USDT |
0.5746 USDT |
| 2023-04-15 |
0.5613 USDT |
1,511,497.5000 1INCH |
0.5654 USDT |
0.5518 USDT |
0.5706 USDT |
0.5656 USDT |
| 2023-04-14 |
0.5587 USDT |
2,239,573.4000 1INCH |
0.5496 USDT |
0.5451 USDT |
0.5672 USDT |
0.5645 USDT |