Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.8112 USDT |
1,185,298.1000 1INCH |
0.8161 USDT |
0.7959 USDT |
0.8225 USDT |
0.8023 USDT |
| 2022-06-08 |
0.8320 USDT |
2,315,137.8000 1INCH |
0.8465 USDT |
0.8085 USDT |
0.8481 USDT |
0.8171 USDT |
| 2022-06-07 |
0.8420 USDT |
2,796,352.7000 1INCH |
0.8725 USDT |
0.8192 USDT |
0.8735 USDT |
0.8463 USDT |
| 2022-06-06 |
0.8771 USDT |
2,226,749.9000 1INCH |
0.8590 USDT |
0.8573 USDT |
0.8947 USDT |
0.8754 USDT |
| 2022-06-05 |
0.8606 USDT |
1,145,496.7000 1INCH |
0.8691 USDT |
0.8501 USDT |
0.8707 USDT |
0.8587 USDT |
| 2022-06-04 |
0.8618 USDT |
2,018,051.4000 1INCH |
0.8719 USDT |
0.8502 USDT |
0.8792 USDT |
0.8697 USDT |
| 2022-06-03 |
0.8883 USDT |
4,613,552.8000 1INCH |
0.9298 USDT |
0.8600 USDT |
0.9298 USDT |
0.8714 USDT |
| 2022-06-02 |
0.9185 USDT |
3,883,599.1000 1INCH |
0.9488 USDT |
0.8972 USDT |
0.9509 USDT |
0.9302 USDT |
| 2022-06-01 |
0.9637 USDT |
2,802,848.3000 1INCH |
0.9649 USDT |
0.9365 USDT |
0.9933 USDT |
0.9488 USDT |
| 2022-05-31 |
0.9815 USDT |
2,508,201.6000 1INCH |
1.0043 USDT |
0.9611 USDT |
1.0135 USDT |
0.9662 USDT |
| 2022-05-30 |
0.9680 USDT |
1,990,208.7000 1INCH |
0.9203 USDT |
0.9101 USDT |
1.0050 USDT |
1.0046 USDT |
| 2022-05-29 |
0.9120 USDT |
1,119,042.5000 1INCH |
0.9177 USDT |
0.8980 USDT |
0.9265 USDT |
0.9205 USDT |
| 2022-05-28 |
0.9126 USDT |
1,154,535.3000 1INCH |
0.8984 USDT |
0.8900 USDT |
0.9269 USDT |
0.9161 USDT |
| 2022-05-27 |
0.9060 USDT |
2,360,765.2000 1INCH |
0.9132 USDT |
0.8852 USDT |
0.9233 USDT |
0.8961 USDT |
| 2022-05-26 |
0.9188 USDT |
2,147,002.9000 1INCH |
0.9659 USDT |
0.8825 USDT |
0.9812 USDT |
0.9107 USDT |
| 2022-05-25 |
0.9732 USDT |
1,307,120.2000 1INCH |
0.9937 USDT |
0.9513 USDT |
1.0058 USDT |
0.9668 USDT |
| 2022-05-24 |
0.9879 USDT |
2,139,467.7000 1INCH |
0.9518 USDT |
0.9485 USDT |
1.0282 USDT |
0.9932 USDT |
| 2022-05-23 |
1.0049 USDT |
2,803,574.1000 1INCH |
0.9941 USDT |
0.9424 USDT |
1.0437 USDT |
0.9510 USDT |
| 2022-05-22 |
0.9857 USDT |
1,717,795.2000 1INCH |
0.9621 USDT |
0.9458 USDT |
1.0127 USDT |
0.9941 USDT |
| 2022-05-21 |
0.9338 USDT |
1,420,558.4000 1INCH |
0.9138 USDT |
0.9052 USDT |
0.9699 USDT |
0.9621 USDT |
| 2022-05-20 |
0.9204 USDT |
1,964,929.1000 1INCH |
0.9292 USDT |
0.9037 USDT |
0.9396 USDT |
0.9129 USDT |
| 2022-05-19 |
0.9124 USDT |
2,786,290.4000 1INCH |
0.9031 USDT |
0.8899 USDT |
0.9347 USDT |
0.9290 USDT |
| 2022-05-18 |
0.9181 USDT |
3,105,299.7000 1INCH |
0.9592 USDT |
0.8932 USDT |
0.9683 USDT |
0.9024 USDT |
| 2022-05-17 |
0.9393 USDT |
2,363,863.4000 1INCH |
0.9218 USDT |
0.9153 USDT |
0.9759 USDT |
0.9594 USDT |
| 2022-05-16 |
0.9277 USDT |
2,677,564.9000 1INCH |
0.9770 USDT |
0.9083 USDT |
0.9770 USDT |
0.9203 USDT |
| 2022-05-15 |
0.9364 USDT |
3,029,091.5000 1INCH |
0.9400 USDT |
0.9098 USDT |
0.9827 USDT |
0.9767 USDT |
| 2022-05-14 |
0.9259 USDT |
4,187,686.8000 1INCH |
0.9165 USDT |
0.8998 USDT |
0.9476 USDT |
0.9385 USDT |
| 2022-05-13 |
0.8987 USDT |
5,902,236.3000 1INCH |
0.8062 USDT |
0.7862 USDT |
0.9474 USDT |
0.9127 USDT |
| 2022-05-12 |
0.8209 USDT |
11,943,465.9000 1INCH |
1.0094 USDT |
0.7020 USDT |
1.0516 USDT |
0.8064 USDT |
| 2022-05-11 |
1.0169 USDT |
12,904,180.5000 1INCH |
1.0421 USDT |
0.9081 USDT |
1.0749 USDT |
1.0077 USDT |
| 2022-05-10 |
1.0658 USDT |
10,749,488.5000 1INCH |
1.0096 USDT |
0.9992 USDT |
1.1378 USDT |
1.0409 USDT |
| 2022-05-09 |
1.2460 USDT |
7,005,222.1000 1INCH |
1.3019 USDT |
1.0083 USDT |
1.3616 USDT |
1.0083 USDT |
| 2022-05-08 |
1.3042 USDT |
2,845,901.4000 1INCH |
1.3011 USDT |
1.2759 USDT |
1.3282 USDT |
1.3010 USDT |
| 2022-05-07 |
1.3048 USDT |
4,915,145.5000 1INCH |
1.3548 USDT |
1.2782 USDT |
1.3577 USDT |
1.3021 USDT |
| 2022-05-06 |
1.3207 USDT |
8,261,769.9000 1INCH |
1.2873 USDT |
1.2656 USDT |
1.3729 USDT |
1.3537 USDT |
| 2022-05-05 |
1.3047 USDT |
5,580,124.5000 1INCH |
1.2845 USDT |
1.2421 USDT |
1.3770 USDT |
1.2873 USDT |
| 2022-05-04 |
1.2064 USDT |
3,156,492.1000 1INCH |
1.1703 USDT |
1.1640 USDT |
1.2895 USDT |
1.2853 USDT |
| 2022-05-03 |
1.1930 USDT |
3,517,631.4000 1INCH |
1.1760 USDT |
1.1546 USDT |
1.2385 USDT |
1.1709 USDT |
| 2022-05-02 |
1.1662 USDT |
3,770,883.6000 1INCH |
1.1590 USDT |
1.1217 USDT |
1.2139 USDT |
1.1763 USDT |
| 2022-05-01 |
1.1345 USDT |
5,027,361.0000 1INCH |
1.1183 USDT |
1.0871 USDT |
1.1760 USDT |
1.1591 USDT |
| 2022-04-30 |
1.2510 USDT |
5,332,660.1000 1INCH |
1.2601 USDT |
1.0712 USDT |
1.3521 USDT |
1.1184 USDT |
| 2022-04-29 |
1.2685 USDT |
2,959,283.7000 1INCH |
1.3024 USDT |
1.2290 USDT |
1.3112 USDT |
1.2593 USDT |
| 2022-04-28 |
1.3148 USDT |
3,020,594.1000 1INCH |
1.3219 USDT |
1.2840 USDT |
1.3518 USDT |
1.3033 USDT |
| 2022-04-27 |
1.3171 USDT |
2,613,614.2000 1INCH |
1.2880 USDT |
1.2701 USDT |
1.3450 USDT |
1.3215 USDT |
| 2022-04-26 |
1.3488 USDT |
2,677,643.9000 1INCH |
1.4179 USDT |
1.2572 USDT |
1.4234 USDT |
1.2882 USDT |
| 2022-04-25 |
1.3597 USDT |
2,899,651.2000 1INCH |
1.4180 USDT |
1.3112 USDT |
1.4242 USDT |
1.4178 USDT |
| 2022-04-24 |
1.4365 USDT |
1,486,861.5000 1INCH |
1.4406 USDT |
1.4045 USDT |
1.4605 USDT |
1.4187 USDT |
| 2022-04-23 |
1.4624 USDT |
2,015,748.3000 1INCH |
1.4734 USDT |
1.4340 USDT |
1.4792 USDT |
1.4421 USDT |
| 2022-04-22 |
1.5349 USDT |
3,994,304.4000 1INCH |
1.4927 USDT |
1.4689 USDT |
1.6109 USDT |
1.4741 USDT |
| 2022-04-21 |
1.5779 USDT |
3,319,000.6000 1INCH |
1.5436 USDT |
1.4722 USDT |
1.6401 USDT |
1.4920 USDT |