Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-13 |
0.5415 USDT |
1,451,806.8000 1INCH |
0.5367 USDT |
0.5321 USDT |
0.5500 USDT |
0.5500 USDT |
| 2023-04-12 |
0.5308 USDT |
2,133,780.7000 1INCH |
0.5448 USDT |
0.5229 USDT |
0.5457 USDT |
0.5364 USDT |
| 2023-04-11 |
0.5442 USDT |
1,820,708.5000 1INCH |
0.5478 USDT |
0.5389 USDT |
0.5499 USDT |
0.5446 USDT |
| 2023-04-10 |
0.5322 USDT |
1,639,062.3000 1INCH |
0.5330 USDT |
0.5194 USDT |
0.5480 USDT |
0.5475 USDT |
| 2023-04-09 |
0.5284 USDT |
993,872.0000 1INCH |
0.5301 USDT |
0.5178 USDT |
0.5378 USDT |
0.5333 USDT |
| 2023-04-08 |
0.5316 USDT |
979,340.5000 1INCH |
0.5276 USDT |
0.5205 USDT |
0.5360 USDT |
0.5298 USDT |
| 2023-04-07 |
0.5266 USDT |
871,899.6000 1INCH |
0.5383 USDT |
0.5194 USDT |
0.5383 USDT |
0.5277 USDT |
| 2023-04-06 |
0.5320 USDT |
1,708,066.5000 1INCH |
0.5387 USDT |
0.5235 USDT |
0.5388 USDT |
0.5385 USDT |
| 2023-04-05 |
0.5417 USDT |
2,842,156.2000 1INCH |
0.5390 USDT |
0.5241 USDT |
0.5585 USDT |
0.5390 USDT |
| 2023-04-04 |
0.5272 USDT |
2,230,295.0000 1INCH |
0.5152 USDT |
0.5088 USDT |
0.5429 USDT |
0.5407 USDT |
| 2023-04-03 |
0.5142 USDT |
2,088,502.4000 1INCH |
0.5203 USDT |
0.5004 USDT |
0.5234 USDT |
0.5156 USDT |
| 2023-04-02 |
0.5261 USDT |
1,931,730.7000 1INCH |
0.5400 USDT |
0.5122 USDT |
0.5411 USDT |
0.5201 USDT |
| 2023-04-01 |
0.5466 USDT |
2,363,199.8000 1INCH |
0.5610 USDT |
0.5338 USDT |
0.5610 USDT |
0.5402 USDT |
| 2023-03-31 |
0.5510 USDT |
5,685,560.8000 1INCH |
0.5666 USDT |
0.5373 USDT |
0.5666 USDT |
0.5619 USDT |
| 2023-03-30 |
0.5623 USDT |
10,036,397.8000 1INCH |
0.5184 USDT |
0.5157 USDT |
0.5996 USDT |
0.5668 USDT |
| 2023-03-29 |
0.5106 USDT |
1,724,818.8000 1INCH |
0.4959 USDT |
0.4959 USDT |
0.5188 USDT |
0.5183 USDT |
| 2023-03-28 |
0.4957 USDT |
981,614.9000 1INCH |
0.4886 USDT |
0.4849 USDT |
0.5050 USDT |
0.4956 USDT |
| 2023-03-27 |
0.4956 USDT |
1,065,322.7000 1INCH |
0.5127 USDT |
0.4824 USDT |
0.5165 USDT |
0.4884 USDT |
| 2023-03-26 |
0.5073 USDT |
710,131.3000 1INCH |
0.4993 USDT |
0.4949 USDT |
0.5154 USDT |
0.5127 USDT |
| 2023-03-25 |
0.5014 USDT |
694,478.1000 1INCH |
0.5062 USDT |
0.4941 USDT |
0.5098 USDT |
0.4997 USDT |
| 2023-03-24 |
0.5094 USDT |
1,016,105.4000 1INCH |
0.5209 USDT |
0.4976 USDT |
0.5223 USDT |
0.5063 USDT |
| 2023-03-23 |
0.5129 USDT |
1,061,006.0000 1INCH |
0.5062 USDT |
0.5022 USDT |
0.5288 USDT |
0.5203 USDT |
| 2023-03-22 |
0.5197 USDT |
1,254,139.4000 1INCH |
0.5366 USDT |
0.4920 USDT |
0.5366 USDT |
0.5060 USDT |
| 2023-03-21 |
0.5206 USDT |
1,246,046.8000 1INCH |
0.5218 USDT |
0.5017 USDT |
0.5367 USDT |
0.5365 USDT |
| 2023-03-20 |
0.5325 USDT |
1,222,607.3000 1INCH |
0.5515 USDT |
0.5157 USDT |
0.5524 USDT |
0.5218 USDT |
| 2023-03-19 |
0.5517 USDT |
1,015,422.4000 1INCH |
0.5209 USDT |
0.5205 USDT |
0.5832 USDT |
0.5507 USDT |
| 2023-03-18 |
0.5320 USDT |
624,964.9000 1INCH |
0.5283 USDT |
0.5126 USDT |
0.5433 USDT |
0.5204 USDT |
| 2023-03-17 |
0.5049 USDT |
750,704.8000 1INCH |
0.4936 USDT |
0.4863 USDT |
0.5290 USDT |
0.5283 USDT |
| 2023-03-16 |
0.4924 USDT |
944,242.9000 1INCH |
0.4891 USDT |
0.4830 USDT |
0.5012 USDT |
0.4939 USDT |
| 2023-03-15 |
0.5086 USDT |
896,636.0000 1INCH |
0.5262 USDT |
0.4823 USDT |
0.5363 USDT |
0.4886 USDT |
| 2023-03-14 |
0.5115 USDT |
798,952.9000 1INCH |
0.4999 USDT |
0.4896 USDT |
0.5383 USDT |
0.5269 USDT |