Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-05 |
1.3398 USDT |
2,443,269.2000 1INCH |
1.3433 USDT |
1.2989 USDT |
1.3648 USDT |
1.3566 USDT |
| 2022-03-04 |
1.3947 USDT |
4,056,135.9000 1INCH |
1.4365 USDT |
1.3219 USDT |
1.4410 USDT |
1.3441 USDT |
| 2022-03-03 |
1.4577 USDT |
3,081,454.6000 1INCH |
1.4962 USDT |
1.4037 USDT |
1.5129 USDT |
1.4360 USDT |
| 2022-03-02 |
1.5040 USDT |
3,646,795.9000 1INCH |
1.5219 USDT |
1.4679 USDT |
1.5455 USDT |
1.4967 USDT |
| 2022-03-01 |
1.5061 USDT |
4,778,184.4000 1INCH |
1.5032 USDT |
1.4667 USDT |
1.5519 USDT |
1.5217 USDT |
| 2022-02-28 |
1.3985 USDT |
5,805,895.6000 1INCH |
1.3836 USDT |
1.3284 USDT |
1.5042 USDT |
1.5042 USDT |
| 2022-02-27 |
1.4288 USDT |
5,487,083.0000 1INCH |
1.4357 USDT |
1.3603 USDT |
1.5288 USDT |
1.3833 USDT |
| 2022-02-26 |
1.4408 USDT |
3,238,982.4000 1INCH |
1.4507 USDT |
1.4126 USDT |
1.4791 USDT |
1.4345 USDT |
| 2022-02-25 |
1.3734 USDT |
6,516,998.7000 1INCH |
1.3411 USDT |
1.3107 USDT |
1.5003 USDT |
1.4505 USDT |
| 2022-02-24 |
1.2684 USDT |
10,339,504.9000 1INCH |
1.3851 USDT |
1.1815 USDT |
1.3941 USDT |
1.3398 USDT |
| 2022-02-23 |
1.4388 USDT |
3,838,011.4000 1INCH |
1.4211 USDT |
1.3829 USDT |
1.4824 USDT |
1.3830 USDT |
| 2022-02-22 |
1.3804 USDT |
4,645,195.1000 1INCH |
1.3635 USDT |
1.3120 USDT |
1.4331 USDT |
1.4207 USDT |
| 2022-02-21 |
1.4691 USDT |
5,532,276.9000 1INCH |
1.4839 USDT |
1.3557 USDT |
1.5510 USDT |
1.3637 USDT |
| 2022-02-20 |
1.4971 USDT |
3,230,732.2000 1INCH |
1.5818 USDT |
1.4594 USDT |
1.5829 USDT |
1.4825 USDT |
| 2022-02-19 |
1.5709 USDT |
3,137,864.0000 1INCH |
1.5814 USDT |
1.5236 USDT |
1.6033 USDT |
1.5830 USDT |
| 2022-02-18 |
1.6155 USDT |
4,420,107.4000 1INCH |
1.6593 USDT |
1.5584 USDT |
1.6795 USDT |
1.5817 USDT |
| 2022-02-17 |
1.7414 USDT |
4,371,962.7000 1INCH |
1.8005 USDT |
1.6452 USDT |
1.8264 USDT |
1.6584 USDT |
| 2022-02-16 |
1.8077 USDT |
3,651,047.2000 1INCH |
1.7950 USDT |
1.7486 USDT |
1.8514 USDT |
1.8014 USDT |
| 2022-02-15 |
1.7481 USDT |
2,773,752.0000 1INCH |
1.6959 USDT |
1.6862 USDT |
1.8008 USDT |
1.7973 USDT |
| 2022-02-14 |
1.6789 USDT |
4,014,517.9000 1INCH |
1.6555 USDT |
1.6204 USDT |
1.7261 USDT |
1.6953 USDT |
| 2022-02-13 |
1.6678 USDT |
2,748,442.6000 1INCH |
1.6886 USDT |
1.6101 USDT |
1.7047 USDT |
1.6535 USDT |
| 2022-02-12 |
1.6876 USDT |
3,236,525.1000 1INCH |
1.7133 USDT |
1.6456 USDT |
1.7379 USDT |
1.6876 USDT |
| 2022-02-11 |
1.7792 USDT |
4,447,572.8000 1INCH |
1.7990 USDT |
1.6788 USDT |
1.8400 USDT |
1.7116 USDT |
| 2022-02-10 |
1.8686 USDT |
4,140,054.1000 1INCH |
1.9221 USDT |
1.7887 USDT |
1.9483 USDT |
1.7991 USDT |
| 2022-02-09 |
1.8864 USDT |
4,114,991.0000 1INCH |
1.8585 USDT |
1.8374 USDT |
1.9521 USDT |
1.9229 USDT |
| 2022-02-08 |
1.8674 USDT |
5,672,793.9000 1INCH |
1.9441 USDT |
1.7875 USDT |
1.9798 USDT |
1.8584 USDT |
| 2022-02-07 |
1.8883 USDT |
3,849,137.0000 1INCH |
1.8629 USDT |
1.8047 USDT |
1.9600 USDT |
1.9378 USDT |
| 2022-02-06 |
1.8196 USDT |
4,120,629.3000 1INCH |
1.7866 USDT |
1.7651 USDT |
1.8654 USDT |
1.8589 USDT |
| 2022-02-05 |
1.7968 USDT |
3,758,795.4000 1INCH |
1.7628 USDT |
1.7479 USDT |
1.8460 USDT |
1.7865 USDT |
| 2022-02-04 |
1.7030 USDT |
3,561,195.6000 1INCH |
1.6570 USDT |
1.6441 USDT |
1.7663 USDT |
1.7611 USDT |
| 2022-02-03 |
1.6195 USDT |
3,580,878.3000 1INCH |
1.6234 USDT |
1.5842 USDT |
1.6599 USDT |
1.6563 USDT |
| 2022-02-02 |
1.6782 USDT |
3,730,428.2000 1INCH |
1.7052 USDT |
1.6060 USDT |
1.7429 USDT |
1.6258 USDT |
| 2022-02-01 |
1.6836 USDT |
4,132,104.7000 1INCH |
1.6781 USDT |
1.6348 USDT |
1.7361 USDT |
1.7041 USDT |
| 2022-01-31 |
1.6369 USDT |
3,313,770.1000 1INCH |
1.6562 USDT |
1.5683 USDT |
1.6910 USDT |
1.6811 USDT |
| 2022-01-30 |
1.6830 USDT |
4,109,729.2000 1INCH |
1.7106 USDT |
1.6213 USDT |
1.7258 USDT |
1.6596 USDT |
| 2022-01-29 |
1.6971 USDT |
5,300,336.2000 1INCH |
1.6435 USDT |
1.6402 USDT |
1.7381 USDT |
1.7086 USDT |
| 2022-01-28 |
1.5917 USDT |
5,454,575.0000 1INCH |
1.5849 USDT |
1.5514 USDT |
1.6617 USDT |
1.6448 USDT |
| 2022-01-27 |
1.5938 USDT |
5,792,409.8000 1INCH |
1.6211 USDT |
1.5231 USDT |
1.6466 USDT |
1.5889 USDT |
| 2022-01-26 |
1.6822 USDT |
5,903,527.7000 1INCH |
1.5931 USDT |
1.5743 USDT |
1.7934 USDT |
1.6220 USDT |
| 2022-01-25 |
1.5696 USDT |
5,747,173.8000 1INCH |
1.5815 USDT |
1.5300 USDT |
1.6111 USDT |
1.5928 USDT |
| 2022-01-24 |
1.5240 USDT |
5,343,841.0000 1INCH |
1.6861 USDT |
1.4193 USDT |
1.6861 USDT |
1.5809 USDT |
| 2022-01-23 |
1.6378 USDT |
8,590,492.8000 1INCH |
1.6104 USDT |
1.5764 USDT |
1.7060 USDT |
1.6854 USDT |
| 2022-01-22 |
1.6706 USDT |
3,630,935.6000 1INCH |
1.8035 USDT |
1.5036 USDT |
1.8250 USDT |
1.6078 USDT |
| 2022-01-21 |
1.9789 USDT |
2,251,604.9000 1INCH |
2.0345 USDT |
1.6817 USDT |
2.0611 USDT |
1.8053 USDT |
| 2022-01-20 |
2.1450 USDT |
3,909,014.5000 1INCH |
2.0929 USDT |
2.0270 USDT |
2.2369 USDT |
2.0377 USDT |
| 2022-01-19 |
2.1142 USDT |
3,987,763.1000 1INCH |
2.1946 USDT |
2.0639 USDT |
2.1946 USDT |
2.0913 USDT |
| 2022-01-18 |
2.1809 USDT |
3,851,149.6000 1INCH |
2.2425 USDT |
2.1159 USDT |
2.2780 USDT |
2.1886 USDT |
| 2022-01-17 |
2.3093 USDT |
3,729,118.0000 1INCH |
2.4334 USDT |
2.2057 USDT |
2.4481 USDT |
2.2454 USDT |
| 2022-01-16 |
2.4188 USDT |
4,590,985.7000 1INCH |
2.3861 USDT |
2.3531 USDT |
2.4575 USDT |
2.4318 USDT |
| 2022-01-15 |
2.3817 USDT |
2,797,178.6000 1INCH |
2.3687 USDT |
2.3387 USDT |
2.4244 USDT |
2.3852 USDT |