Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-13 |
0.4822 USDT |
815,913.0000 1INCH |
0.4740 USDT |
0.4624 USDT |
0.5025 USDT |
0.5000 USDT |
| 2023-03-12 |
0.4422 USDT |
624,096.2000 1INCH |
0.4377 USDT |
0.4283 USDT |
0.4751 USDT |
0.4733 USDT |
| 2023-03-11 |
0.4388 USDT |
701,751.3000 1INCH |
0.4460 USDT |
0.4221 USDT |
0.4550 USDT |
0.4385 USDT |
| 2023-03-10 |
0.4328 USDT |
722,858.1000 1INCH |
0.4384 USDT |
0.4111 USDT |
0.4486 USDT |
0.4469 USDT |
| 2023-03-09 |
0.4653 USDT |
654,174.3000 1INCH |
0.4723 USDT |
0.4307 USDT |
0.4839 USDT |
0.4383 USDT |
| 2023-03-08 |
0.4927 USDT |
683,441.4000 1INCH |
0.5091 USDT |
0.4680 USDT |
0.5099 USDT |
0.4722 USDT |
| 2023-03-07 |
0.5086 USDT |
470,700.7000 1INCH |
0.5260 USDT |
0.4950 USDT |
0.5278 USDT |
0.5082 USDT |
| 2023-03-06 |
0.5235 USDT |
378,335.2000 1INCH |
0.5130 USDT |
0.5130 USDT |
0.5306 USDT |
0.5253 USDT |
| 2023-03-05 |
0.5197 USDT |
201,925.1000 1INCH |
0.5171 USDT |
0.5104 USDT |
0.5297 USDT |
0.5133 USDT |
| 2023-03-04 |
0.5201 USDT |
230,522.9000 1INCH |
0.5284 USDT |
0.5000 USDT |
0.5325 USDT |
0.5173 USDT |
| 2023-03-03 |
0.5221 USDT |
551,848.3000 1INCH |
0.5650 USDT |
0.5049 USDT |
0.5653 USDT |
0.5286 USDT |
| 2023-03-02 |
0.5633 USDT |
425,835.2000 1INCH |
0.5884 USDT |
0.5517 USDT |
0.5899 USDT |
0.5655 USDT |
| 2023-03-01 |
0.5877 USDT |
447,792.2000 1INCH |
0.5711 USDT |
0.5672 USDT |
0.5987 USDT |
0.5877 USDT |
| 2023-02-28 |
0.5747 USDT |
526,984.0000 1INCH |
0.5790 USDT |
0.5658 USDT |
0.5865 USDT |
0.5702 USDT |
| 2023-02-27 |
0.5765 USDT |
796,709.1000 1INCH |
0.5837 USDT |
0.5640 USDT |
0.5885 USDT |
0.5789 USDT |
| 2023-02-26 |
0.5860 USDT |
1,272,773.1000 1INCH |
0.5807 USDT |
0.5698 USDT |
0.5971 USDT |
0.5826 USDT |
| 2023-02-25 |
0.5844 USDT |
2,353,301.2000 1INCH |
0.6004 USDT |
0.5640 USDT |
0.6017 USDT |
0.5807 USDT |
| 2023-02-24 |
0.6046 USDT |
3,373,770.8000 1INCH |
0.6197 USDT |
0.5838 USDT |
0.6261 USDT |
0.6006 USDT |
| 2023-02-23 |
0.6271 USDT |
3,462,647.3000 1INCH |
0.6418 USDT |
0.6087 USDT |
0.6425 USDT |
0.6195 USDT |