Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.7432 USDT |
11,934,697.9000 1INCH |
0.6953 USDT |
0.6837 USDT |
0.8068 USDT |
0.7730 USDT |
| 2022-07-27 |
0.6525 USDT |
5,215,653.5000 1INCH |
0.6370 USDT |
0.6200 USDT |
0.6954 USDT |
0.6948 USDT |
| 2022-07-26 |
0.6162 USDT |
4,415,536.5000 1INCH |
0.6239 USDT |
0.6045 USDT |
0.6359 USDT |
0.6356 USDT |
| 2022-07-25 |
0.6472 USDT |
4,925,595.1000 1INCH |
0.6754 USDT |
0.6234 USDT |
0.6801 USDT |
0.6237 USDT |
| 2022-07-24 |
0.6854 USDT |
4,230,985.7000 1INCH |
0.6802 USDT |
0.6726 USDT |
0.6976 USDT |
0.6755 USDT |
| 2022-07-23 |
0.6789 USDT |
6,302,275.8000 1INCH |
0.6612 USDT |
0.6526 USDT |
0.7021 USDT |
0.6808 USDT |
| 2022-07-22 |
0.6909 USDT |
6,151,599.2000 1INCH |
0.6874 USDT |
0.6559 USDT |
0.7147 USDT |
0.6605 USDT |
| 2022-07-21 |
0.6714 USDT |
6,239,450.9000 1INCH |
0.6768 USDT |
0.6480 USDT |
0.6945 USDT |
0.6879 USDT |
| 2022-07-20 |
0.7167 USDT |
6,766,581.1000 1INCH |
0.7357 USDT |
0.6677 USDT |
0.7496 USDT |
0.6756 USDT |
| 2022-07-19 |
0.7322 USDT |
8,994,884.5000 1INCH |
0.7178 USDT |
0.7110 USDT |
0.7734 USDT |
0.7358 USDT |
| 2022-07-18 |
0.6982 USDT |
8,906,641.6000 1INCH |
0.6457 USDT |
0.6425 USDT |
0.7343 USDT |
0.7196 USDT |
| 2022-07-17 |
0.6584 USDT |
5,065,162.6000 1INCH |
0.6670 USDT |
0.6385 USDT |
0.6820 USDT |
0.6446 USDT |
| 2022-07-16 |
0.6506 USDT |
5,798,802.8000 1INCH |
0.6528 USDT |
0.6310 USDT |
0.6730 USDT |
0.6669 USDT |
| 2022-07-15 |
0.6550 USDT |
11,841,339.2000 1INCH |
0.6158 USDT |
0.6044 USDT |
0.6932 USDT |
0.6528 USDT |
| 2022-07-14 |
0.5946 USDT |
5,202,398.6000 1INCH |
0.5956 USDT |
0.5676 USDT |
0.6239 USDT |
0.6165 USDT |
| 2022-07-13 |
0.5707 USDT |
4,719,384.5000 1INCH |
0.5607 USDT |
0.5416 USDT |
0.5970 USDT |
0.5959 USDT |
| 2022-07-12 |
0.5823 USDT |
3,644,573.3000 1INCH |
0.5909 USDT |
0.5558 USDT |
0.5971 USDT |
0.5592 USDT |
| 2022-07-11 |
0.6218 USDT |
5,297,601.0000 1INCH |
0.6400 USDT |
0.5880 USDT |
0.6480 USDT |
0.5906 USDT |
| 2022-07-10 |
0.6606 USDT |
5,890,426.7000 1INCH |
0.7008 USDT |
0.6325 USDT |
0.7059 USDT |
0.6383 USDT |
| 2022-07-09 |
0.6864 USDT |
4,702,204.6000 1INCH |
0.6880 USDT |
0.6745 USDT |
0.7134 USDT |
0.6961 USDT |
| 2022-07-08 |
0.6897 USDT |
7,709,003.4000 1INCH |
0.6442 USDT |
0.6423 USDT |
0.7174 USDT |
0.6880 USDT |
| 2022-07-07 |
0.6349 USDT |
3,675,689.3000 1INCH |
0.6267 USDT |
0.6192 USDT |
0.6537 USDT |
0.6446 USDT |
| 2022-07-06 |
0.6214 USDT |
3,758,795.7000 1INCH |
0.6229 USDT |
0.6096 USDT |
0.6319 USDT |
0.6267 USDT |
| 2022-07-05 |
0.6257 USDT |
4,874,259.1000 1INCH |
0.6374 USDT |
0.5990 USDT |
0.6560 USDT |
0.6229 USDT |
| 2022-07-04 |
0.6230 USDT |
3,180,972.1000 1INCH |
0.6276 USDT |
0.6047 USDT |
0.6405 USDT |
0.6377 USDT |
| 2022-07-03 |
0.6252 USDT |
2,161,291.1000 1INCH |
0.6368 USDT |
0.6098 USDT |
0.6392 USDT |
0.6270 USDT |
| 2022-07-02 |
0.6352 USDT |
3,246,543.5000 1INCH |
0.6533 USDT |
0.6214 USDT |
0.6608 USDT |
0.6366 USDT |
| 2022-07-01 |
0.6678 USDT |
4,404,994.8000 1INCH |
0.6942 USDT |
0.6447 USDT |
0.7107 USDT |
0.6534 USDT |
| 2022-06-30 |
0.6970 USDT |
4,699,642.6000 1INCH |
0.7091 USDT |
0.6569 USDT |
0.7496 USDT |
0.6956 USDT |
| 2022-06-29 |
0.7390 USDT |
5,237,174.5000 1INCH |
0.7414 USDT |
0.6952 USDT |
0.7770 USDT |
0.7065 USDT |
| 2022-06-28 |
0.7471 USDT |
6,498,386.8000 1INCH |
0.6732 USDT |
0.6421 USDT |
0.8033 USDT |
0.7385 USDT |
| 2022-06-27 |
0.6892 USDT |
3,261,201.3000 1INCH |
0.6901 USDT |
0.6485 USDT |
0.7243 USDT |
0.6730 USDT |
| 2022-06-26 |
0.7493 USDT |
3,862,318.9000 1INCH |
0.7281 USDT |
0.6897 USDT |
0.7846 USDT |
0.6923 USDT |
| 2022-06-25 |
0.7355 USDT |
3,616,750.6000 1INCH |
0.7544 USDT |
0.6958 USDT |
0.7657 USDT |
0.7286 USDT |
| 2022-06-24 |
0.7324 USDT |
3,966,955.7000 1INCH |
0.7135 USDT |
0.6956 USDT |
0.7826 USDT |
0.7532 USDT |
| 2022-06-23 |
0.6951 USDT |
2,925,950.6000 1INCH |
0.6882 USDT |
0.6673 USDT |
0.7148 USDT |
0.7122 USDT |
| 2022-06-22 |
0.6909 USDT |
5,839,107.0000 1INCH |
0.6908 USDT |
0.6461 USDT |
0.7481 USDT |
0.6868 USDT |
| 2022-06-21 |
0.7025 USDT |
5,899,978.4000 1INCH |
0.6874 USDT |
0.6576 USDT |
0.7341 USDT |
0.6905 USDT |
| 2022-06-20 |
0.6610 USDT |
6,530,282.0000 1INCH |
0.5807 USDT |
0.5586 USDT |
0.7219 USDT |
0.6860 USDT |
| 2022-06-19 |
0.5542 USDT |
3,357,267.4000 1INCH |
0.5511 USDT |
0.5282 USDT |
0.5852 USDT |
0.5807 USDT |
| 2022-06-18 |
0.5507 USDT |
3,007,292.1000 1INCH |
0.5893 USDT |
0.5156 USDT |
0.5999 USDT |
0.5514 USDT |
| 2022-06-17 |
0.5897 USDT |
2,702,071.0000 1INCH |
0.5771 USDT |
0.5743 USDT |
0.6015 USDT |
0.5904 USDT |
| 2022-06-16 |
0.6063 USDT |
3,894,216.5000 1INCH |
0.6333 USDT |
0.5690 USDT |
0.6368 USDT |
0.5762 USDT |
| 2022-06-15 |
0.5723 USDT |
4,597,021.6000 1INCH |
0.5912 USDT |
0.5377 USDT |
0.6340 USDT |
0.6302 USDT |
| 2022-06-14 |
0.5857 USDT |
5,299,952.7000 1INCH |
0.5978 USDT |
0.5525 USDT |
0.6053 USDT |
0.5932 USDT |
| 2022-06-13 |
0.6017 USDT |
6,652,124.2000 1INCH |
0.6507 USDT |
0.5658 USDT |
0.6598 USDT |
0.5980 USDT |
| 2022-06-12 |
0.6739 USDT |
4,207,310.0000 1INCH |
0.6961 USDT |
0.6503 USDT |
0.7139 USDT |
0.6503 USDT |
| 2022-06-11 |
0.7270 USDT |
2,931,240.8000 1INCH |
0.7579 USDT |
0.6909 USDT |
0.7712 USDT |
0.6950 USDT |
| 2022-06-10 |
0.7746 USDT |
2,361,202.3000 1INCH |
0.8024 USDT |
0.7443 USDT |
0.8039 USDT |
0.7579 USDT |
| 2022-06-09 |
0.8112 USDT |
1,185,298.1000 1INCH |
0.8161 USDT |
0.7959 USDT |
0.8225 USDT |
0.8023 USDT |