Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.3987 USDT |
8,891.0820 1INCH |
0.3874 USDT |
0.3845 USDT |
0.3878 USDT |
0.3878 USDT |
| 2024-12-25 |
0.4152 USDT |
18,557.9070 1INCH |
0.4180 USDT |
0.4178 USDT |
0.4206 USDT |
0.4178 USDT |
| 2024-12-24 |
0.4094 USDT |
919.2814 1INCH |
0.4126 USDT |
0.4126 USDT |
0.4140 USDT |
0.4140 USDT |
| 2024-12-23 |
0.3808 USDT |
6,885.7905 1INCH |
0.3846 USDT |
0.3830 USDT |
0.3851 USDT |
0.3851 USDT |
| 2024-12-22 |
0.3795 USDT |
3,724.7446 1INCH |
0.3793 USDT |
0.3779 USDT |
0.3797 USDT |
0.3781 USDT |
| 2024-12-21 |
0.3965 USDT |
28,798.1640 1INCH |
0.3768 USDT |
0.3731 USDT |
0.3770 USDT |
0.3734 USDT |
| 2024-12-20 |
0.3671 USDT |
292,680.8515 1INCH |
0.3775 USDT |
0.3772 USDT |
0.3870 USDT |
0.3989 USDT |
| 2024-12-19 |
0.4061 USDT |
1,950,469.5144 1INCH |
0.4173 USDT |
0.3694 USDT |
0.3816 USDT |
0.3715 USDT |
| 2024-12-18 |
0.4425 USDT |
2,150,343.8249 1INCH |
0.4531 USDT |
0.4127 USDT |
0.4306 USDT |
0.4275 USDT |
| 2024-12-17 |
0.4808 USDT |
54,029.1408 1INCH |
0.4830 USDT |
0.4737 USDT |
0.4838 USDT |
0.4743 USDT |
| 2024-12-16 |
0.4938 USDT |
283,641.4425 1INCH |
0.4977 USDT |
0.4908 USDT |
0.4958 USDT |
0.4911 USDT |
| 2024-12-15 |
0.4781 USDT |
35,321.5004 1INCH |
0.4888 USDT |
0.4851 USDT |
0.4888 USDT |
0.4859 USDT |
| 2024-12-14 |
0.4906 USDT |
333,829.3842 1INCH |
0.4842 USDT |
0.4681 USDT |
0.4757 USDT |
0.4745 USDT |
| 2024-12-13 |
0.5053 USDT |
324,500.7610 1INCH |
0.5068 USDT |
0.4974 USDT |
0.5035 USDT |
0.4995 USDT |
| 2024-12-12 |
0.5052 USDT |
1,115,311.3432 1INCH |
0.5042 USDT |
0.4971 USDT |
0.5044 USDT |
0.4997 USDT |
| 2024-12-11 |
0.4464 USDT |
574,997.3322 1INCH |
0.4752 USDT |
0.4676 USDT |
0.4781 USDT |
0.4747 USDT |
| 2024-12-10 |
0.4439 USDT |
2,595,587.2612 1INCH |
0.4420 USDT |
0.3998 USDT |
0.4161 USDT |
0.4325 USDT |
| 2024-12-09 |
0.5748 USDT |
678,035.5979 1INCH |
0.5496 USDT |
0.5318 USDT |
0.5368 USDT |
0.5364 USDT |
| 2024-12-08 |
0.5452 USDT |
1,025,102.9209 1INCH |
0.5503 USDT |
0.5482 USDT |
0.5625 USDT |
0.5638 USDT |
| 2024-12-07 |
0.5470 USDT |
257,792.9564 1INCH |
0.5356 USDT |
0.5247 USDT |
0.5313 USDT |
0.5309 USDT |
| 2024-12-06 |
0.5344 USDT |
851,098.4007 1INCH |
0.5396 USDT |
0.5370 USDT |
0.5412 USDT |
0.5472 USDT |
| 2024-12-05 |
0.5181 USDT |
582,380.8123 1INCH |
0.5246 USDT |
0.5084 USDT |
0.5211 USDT |
0.5263 USDT |
| 2024-12-04 |
0.5223 USDT |
86,572.4651 1INCH |
0.5084 USDT |
0.5084 USDT |
0.5205 USDT |
0.5200 USDT |
| 2024-12-03 |
0.4858 USDT |
982.8347 1INCH |
0.4781 USDT |
0.4777 USDT |
0.4794 USDT |
0.4790 USDT |
| 2024-12-02 |
0.4529 USDT |
33,749.8712 1INCH |
0.4762 USDT |
0.4748 USDT |
0.4795 USDT |
0.4787 USDT |
| 2024-12-01 |
0.4435 USDT |
499,253.9242 1INCH |
0.4425 USDT |
0.4419 USDT |
0.4506 USDT |
0.4484 USDT |
| 2024-11-30 |
0.4315 USDT |
39,207.8337 1INCH |
0.4502 USDT |
0.4464 USDT |
0.4506 USDT |
0.4472 USDT |
| 2024-11-29 |
0.4131 USDT |
134,749.1388 1INCH |
0.4195 USDT |
0.4154 USDT |
0.4196 USDT |
0.4201 USDT |
| 2024-11-28 |
0.4137 USDT |
131,821.3057 1INCH |
0.4142 USDT |
0.4112 USDT |
0.4153 USDT |
0.4170 USDT |
| 2024-11-27 |
0.3979 USDT |
24,249.8722 1INCH |
0.4212 USDT |
0.4212 USDT |
0.4255 USDT |
0.4243 USDT |
| 2024-11-26 |
0.3816 USDT |
243,749.3213 1INCH |
0.3691 USDT |
0.3639 USDT |
0.3728 USDT |
0.3836 USDT |
| 2024-11-25 |
0.3941 USDT |
532,245.5433 1INCH |
0.3960 USDT |
0.3824 USDT |
0.3904 USDT |
0.3878 USDT |
| 2024-11-24 |
0.3862 USDT |
816.5196 1INCH |
0.3819 USDT |
0.3811 USDT |
0.3819 USDT |
0.3811 USDT |
| 2024-11-23 |
0.3649 USDT |
461,270.6667 1INCH |
0.3666 USDT |
0.3588 USDT |
0.3738 USDT |
0.3816 USDT |
| 2024-11-22 |
0.3384 USDT |
131,320.7247 1INCH |
0.3422 USDT |
0.3346 USDT |
0.3389 USDT |
0.3463 USDT |
| 2024-11-21 |
0.3271 USDT |
305,278.8756 1INCH |
0.3353 USDT |
0.3267 USDT |
0.3372 USDT |
0.3371 USDT |
| 2024-11-20 |
0.3262 USDT |
2,740.4493 1INCH |
0.3220 USDT |
0.3220 USDT |
0.3237 USDT |
0.3234 USDT |
| 2024-11-19 |
0.3506 USDT |
593,394.6080 1INCH |
0.3393 USDT |
0.3334 USDT |
0.3357 USDT |
0.3335 USDT |
| 2024-11-18 |
0.3188 USDT |
26,449.3247 1INCH |
0.3274 USDT |
0.3245 USDT |
0.3305 USDT |
0.3305 USDT |
| 2024-11-17 |
0.3089 USDT |
635.6890 1INCH |
0.2979 USDT |
0.2978 USDT |
0.2979 USDT |
0.2979 USDT |
| 2024-11-16 |
0.3036 USDT |
286,802.9916 1INCH |
0.3117 USDT |
0.3104 USDT |
0.3134 USDT |
0.3134 USDT |
| 2024-11-15 |
0.2762 USDT |
15,378.5584 1INCH |
0.2795 USDT |
0.2777 USDT |
0.2806 USDT |
0.2802 USDT |
| 2024-11-14 |
0.2846 USDT |
344,873.7611 1INCH |
0.2843 USDT |
0.2712 USDT |
0.2778 USDT |
0.2818 USDT |
| 2024-11-13 |
0.2916 USDT |
784,800.9148 1INCH |
0.2811 USDT |
0.2790 USDT |
0.2827 USDT |
0.2938 USDT |
| 2024-11-12 |
0.3013 USDT |
519,393.6672 1INCH |
0.2963 USDT |
0.2832 USDT |
0.2910 USDT |
0.2902 USDT |
| 2024-11-11 |
0.2950 USDT |
512,374.6001 1INCH |
0.2975 USDT |
0.2944 USDT |
0.2998 USDT |
0.3021 USDT |
| 2024-11-10 |
0.2833 USDT |
31,131.5654 1INCH |
0.2926 USDT |
0.2910 USDT |
0.2933 USDT |
0.2917 USDT |
| 2024-11-09 |
0.2671 USDT |
119,061.1906 1INCH |
0.2721 USDT |
0.2659 USDT |
0.2672 USDT |
0.2672 USDT |
| 2024-11-08 |
0.2630 USDT |
410,305.9724 1INCH |
0.2646 USDT |
0.2584 USDT |
0.2635 USDT |
0.2634 USDT |
| 2024-11-07 |
0.2643 USDT |
25,209.1958 1INCH |
0.2615 USDT |
0.2592 USDT |
0.2617 USDT |
0.2610 USDT |