Identifier on Yobit: 1inch_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
5.5508 USD |
119.2228 1INCH |
5.5508 USD |
5.1064 USD |
5.9952 USD |
5.2629 USD |
| 2021-04-30 |
5.5673 USD |
125.1061 1INCH |
5.5673 USD |
5.1079 USD |
6.0266 USD |
5.9650 USD |
| 2021-04-29 |
5.4830 USD |
61.4991 1INCH |
5.4830 USD |
5.2460 USD |
5.7200 USD |
5.6900 USD |
| 2021-04-28 |
5.1972 USD |
96.0407 1INCH |
5.1972 USD |
4.7000 USD |
5.6945 USD |
5.2460 USD |
| 2021-04-27 |
4.5552 USD |
32.6503 1INCH |
4.5552 USD |
4.2900 USD |
4.8204 USD |
4.2900 USD |
| 2021-04-26 |
4.1520 USD |
2.6654 1INCH |
4.1520 USD |
4.0787 USD |
4.2253 USD |
4.2253 USD |
| 2021-04-25 |
4.1797 USD |
0.5050 1INCH |
4.1797 USD |
4.0772 USD |
4.2822 USD |
4.0787 USD |
| 2021-04-24 |
4.5123 USD |
16.3267 1INCH |
4.5123 USD |
4.2705 USD |
4.7541 USD |
4.3237 USD |
| 2021-04-23 |
4.6575 USD |
70.6242 1INCH |
4.6575 USD |
4.0750 USD |
5.2400 USD |
4.7154 USD |
| 2021-04-22 |
5.0893 USD |
0.0010 1INCH |
5.0893 USD |
5.0893 USD |
5.0893 USD |
5.0893 USD |
| 2021-04-21 |
5.6027 USD |
0.9977 1INCH |
5.6027 USD |
5.5781 USD |
5.6273 USD |
5.6273 USD |
| 2021-04-20 |
5.1305 USD |
6.7387 1INCH |
5.1305 USD |
5.0000 USD |
5.2609 USD |
5.2583 USD |
| 2021-04-19 |
5.9531 USD |
19.0480 1INCH |
5.9531 USD |
5.0000 USD |
6.9062 USD |
5.0000 USD |
| 2021-04-18 |
5.5029 USD |
188.3601 1INCH |
5.5029 USD |
5.2000 USD |
5.8058 USD |
5.4749 USD |
| 2021-04-17 |
6.2575 USD |
17.8036 1INCH |
6.2575 USD |
5.7702 USD |
6.7449 USD |
5.8058 USD |
| 2021-04-16 |
6.0541 USD |
2.0694 1INCH |
6.0541 USD |
5.7645 USD |
6.3437 USD |
5.7645 USD |
| 2021-04-15 |
5.7848 USD |
5.9935 1INCH |
5.7848 USD |
5.7272 USD |
5.8425 USD |
5.7272 USD |
| 2021-04-14 |
6.5185 USD |
7.7537 1INCH |
6.5185 USD |
5.9816 USD |
7.0555 USD |
6.7627 USD |
| 2021-04-13 |
6.8659 USD |
15.7527 1INCH |
6.8659 USD |
6.7935 USD |
6.9383 USD |
6.7935 USD |
| 2021-04-12 |
6.6881 USD |
43.8803 1INCH |
6.6881 USD |
6.0447 USD |
7.3315 USD |
6.9238 USD |
| 2021-04-11 |
6.2398 USD |
0.1355 1INCH |
6.2398 USD |
5.9137 USD |
6.5660 USD |
6.3358 USD |
| 2021-04-10 |
6.5411 USD |
39.4648 1INCH |
6.5411 USD |
6.2000 USD |
6.8822 USD |
6.6666 USD |
| 2021-04-09 |
6.3833 USD |
76.6600 1INCH |
6.3833 USD |
5.8845 USD |
6.8822 USD |
6.8822 USD |
| 2021-04-08 |
5.8416 USD |
31.8528 1INCH |
5.8416 USD |
5.5138 USD |
6.1694 USD |
6.1645 USD |
| 2021-04-07 |
5.2423 USD |
56.8373 1INCH |
5.2423 USD |
4.6530 USD |
5.8316 USD |
5.0458 USD |
| 2021-04-06 |
5.0765 USD |
57.3216 1INCH |
5.0765 USD |
4.6530 USD |
5.5000 USD |
5.4220 USD |
| 2021-04-05 |
4.7096 USD |
20.3351 1INCH |
4.7096 USD |
4.4192 USD |
5.0000 USD |
5.0000 USD |
| 2021-04-04 |
4.5178 USD |
8.4645 1INCH |
4.5178 USD |
4.3116 USD |
4.7241 USD |
4.7241 USD |
| 2021-04-03 |
4.4481 USD |
120.9608 1INCH |
4.4481 USD |
4.2800 USD |
4.6162 USD |
4.3483 USD |
| 2021-04-02 |
4.3320 USD |
2.9510 1INCH |
4.3320 USD |
4.1344 USD |
4.5297 USD |
4.5297 USD |
| 2021-04-01 |
4.5241 USD |
2.2435 1INCH |
4.5241 USD |
4.4817 USD |
4.5664 USD |
4.5664 USD |
| 2021-03-31 |
4.3561 USD |
13.1340 1INCH |
4.3561 USD |
4.1200 USD |
4.5922 USD |
4.1200 USD |
| 2021-03-30 |
4.5030 USD |
15.3586 1INCH |
4.5030 USD |
4.4138 USD |
4.5922 USD |
4.5922 USD |
| 2021-03-29 |
4.4610 USD |
27.4605 1INCH |
4.4610 USD |
4.3058 USD |
4.6162 USD |
4.4140 USD |
| 2021-03-28 |
4.0031 USD |
0.6084 1INCH |
4.0031 USD |
4.0031 USD |
4.0031 USD |
4.0031 USD |
| 2021-03-27 |
4.1132 USD |
0.0000 1INCH |
4.1132 USD |
4.1132 USD |
4.1132 USD |
4.1132 USD |
| 2021-03-26 |
4.3134 USD |
0.0000 1INCH |
4.3134 USD |
4.3134 USD |
4.3134 USD |
4.3134 USD |
| 2021-03-25 |
4.1150 USD |
90.5319 1INCH |
4.1150 USD |
3.8300 USD |
4.4000 USD |
4.3134 USD |
| 2021-03-24 |
4.5097 USD |
14.0161 1INCH |
4.5097 USD |
4.4000 USD |
4.6194 USD |
4.4000 USD |
| 2021-03-23 |
4.6870 USD |
2.2192 1INCH |
4.6870 USD |
4.5105 USD |
4.8635 USD |
4.6194 USD |
| 2021-03-22 |
4.8513 USD |
0.2201 1INCH |
4.8513 USD |
4.7699 USD |
4.9328 USD |
4.8595 USD |
| 2021-03-21 |
4.8513 USD |
25.5355 1INCH |
4.8513 USD |
4.7025 USD |
5.0000 USD |
4.7025 USD |
| 2021-03-20 |
5.0092 USD |
29.0053 1INCH |
5.0092 USD |
4.8232 USD |
5.1951 USD |
4.9045 USD |
| 2021-03-19 |
4.8544 USD |
35.6709 1INCH |
4.8544 USD |
4.5137 USD |
5.1951 USD |
4.9045 USD |
| 2021-03-18 |
4.6197 USD |
25.0656 1INCH |
4.6197 USD |
4.4136 USD |
4.8259 USD |
4.8259 USD |
| 2021-03-17 |
4.3770 USD |
0.0000 1INCH |
4.3770 USD |
4.3770 USD |
4.3770 USD |
4.3770 USD |
| 2021-03-16 |
4.0550 USD |
16.5413 1INCH |
4.0550 USD |
3.9000 USD |
4.2100 USD |
4.1479 USD |
| 2021-03-15 |
4.0110 USD |
57.7191 1INCH |
4.0110 USD |
3.8300 USD |
4.1921 USD |
4.1000 USD |
| 2021-03-14 |
4.1029 USD |
20.2195 1INCH |
4.1029 USD |
4.0000 USD |
4.2058 USD |
4.1983 USD |
| 2021-03-13 |
4.2250 USD |
64.9716 1INCH |
4.2250 USD |
4.0000 USD |
4.4500 USD |
4.0000 USD |