Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
0.5089 USDT |
1,723,346.1112 1INCH |
0.4971 USDT |
0.4940 USDT |
0.5004 USDT |
0.5293 USDT |
| 2023-01-31 |
0.5102 USDT |
373,625.8128 1INCH |
0.5123 USDT |
0.5056 USDT |
0.5142 USDT |
0.5110 USDT |
| 2023-01-30 |
0.5163 USDT |
690,381.4601 1INCH |
0.5140 USDT |
0.4914 USDT |
0.5048 USDT |
0.5039 USDT |
| 2023-01-29 |
0.5334 USDT |
141,965.0167 1INCH |
0.5404 USDT |
0.5355 USDT |
0.5408 USDT |
0.5400 USDT |
| 2023-01-28 |
0.5331 USDT |
104,142.7121 1INCH |
0.5247 USDT |
0.5234 USDT |
0.5268 USDT |
0.5252 USDT |
| 2023-01-27 |
0.5213 USDT |
140,903.9802 1INCH |
0.5290 USDT |
0.5267 USDT |
0.5314 USDT |
0.5332 USDT |
| 2023-01-26 |
0.5310 USDT |
159,616.4923 1INCH |
0.5230 USDT |
0.5209 USDT |
0.5255 USDT |
0.5253 USDT |
| 2023-01-25 |
0.5222 USDT |
353,809.7687 1INCH |
0.5198 USDT |
0.5186 USDT |
0.5232 USDT |
0.5346 USDT |
| 2023-01-24 |
0.5334 USDT |
626,192.0860 1INCH |
0.5395 USDT |
0.5018 USDT |
0.5099 USDT |
0.5068 USDT |
| 2023-01-23 |
0.5332 USDT |
122,712.2024 1INCH |
0.5299 USDT |
0.5271 USDT |
0.5309 USDT |
0.5306 USDT |
| 2023-01-22 |
0.5197 USDT |
578,826.8619 1INCH |
0.5293 USDT |
0.5026 USDT |
0.5080 USDT |
0.5077 USDT |
| 2023-01-21 |
0.5019 USDT |
212,470.7373 1INCH |
0.5118 USDT |
0.5074 USDT |
0.5132 USDT |
0.5131 USDT |
| 2023-01-20 |
0.4644 USDT |
395,249.9175 1INCH |
0.4640 USDT |
0.4633 USDT |
0.4701 USDT |
0.4834 USDT |
| 2023-01-19 |
0.4566 USDT |
120,178.5225 1INCH |
0.4554 USDT |
0.4552 USDT |
0.4606 USDT |
0.4560 USDT |
| 2023-01-18 |
0.4644 USDT |
234,802.3104 1INCH |
0.4525 USDT |
0.4447 USDT |
0.4500 USDT |
0.4492 USDT |
| 2023-01-17 |
0.4852 USDT |
158,192.2982 1INCH |
0.4810 USDT |
0.4796 USDT |
0.4833 USDT |
0.4830 USDT |
| 2023-01-16 |
0.4938 USDT |
170,502.5729 1INCH |
0.4794 USDT |
0.4783 USDT |
0.4818 USDT |
0.4856 USDT |
| 2023-01-15 |
0.4875 USDT |
200,866.4314 1INCH |
0.4974 USDT |
0.4885 USDT |
0.4988 USDT |
0.4980 USDT |
| 2023-01-14 |
0.4799 USDT |
96,498.7439 1INCH |
0.4751 USDT |
0.4714 USDT |
0.4760 USDT |
0.4752 USDT |
| 2023-01-13 |
0.4522 USDT |
204,460.7632 1INCH |
0.4545 USDT |
0.4533 USDT |
0.4567 USDT |
0.4637 USDT |
| 2023-01-12 |
0.4386 USDT |
172,140.4889 1INCH |
0.4489 USDT |
0.4475 USDT |
0.4508 USDT |
0.4502 USDT |
| 2023-01-11 |
0.4238 USDT |
168,238.6298 1INCH |
0.4152 USDT |
0.4140 USDT |
0.4176 USDT |
0.4229 USDT |
| 2023-01-10 |
0.4293 USDT |
221,561.0629 1INCH |
0.4304 USDT |
0.4290 USDT |
0.4314 USDT |
0.4354 USDT |
| 2023-01-09 |
0.4197 USDT |
229,593.7698 1INCH |
0.4251 USDT |
0.4197 USDT |
0.4264 USDT |
0.4214 USDT |
| 2023-01-08 |
0.4005 USDT |
190,381.4876 1INCH |
0.4016 USDT |
0.4015 USDT |
0.4034 USDT |
0.4066 USDT |
| 2023-01-07 |
0.3969 USDT |
59,151.6606 1INCH |
0.3973 USDT |
0.3966 USDT |
0.3981 USDT |
0.3981 USDT |
| 2023-01-06 |
0.3875 USDT |
91,753.7196 1INCH |
0.3937 USDT |
0.3915 USDT |
0.3935 USDT |
0.3974 USDT |
| 2023-01-05 |
0.3938 USDT |
46,188.1213 1INCH |
0.3897 USDT |
0.3894 USDT |
0.3911 USDT |
0.3913 USDT |
| 2023-01-04 |
0.3951 USDT |
119,766.2869 1INCH |
0.3961 USDT |
0.3903 USDT |
0.3933 USDT |
0.3933 USDT |
| 2023-01-03 |
0.3920 USDT |
74,909.4375 1INCH |
0.3840 USDT |
0.3826 USDT |
0.3844 USDT |
0.3853 USDT |
| 2023-01-02 |
0.3880 USDT |
32,770.2365 1INCH |
0.3918 USDT |
0.3915 USDT |
0.3927 USDT |
0.3957 USDT |
| 2023-01-01 |
0.3830 USDT |
46,904.8885 1INCH |
0.3837 USDT |
0.3834 USDT |
0.3845 USDT |
0.3870 USDT |
| 2022-12-31 |
0.3845 USDT |
54,976.5874 1INCH |
0.3875 USDT |
0.3836 USDT |
0.3844 USDT |
0.3844 USDT |
| 2022-12-30 |
0.3786 USDT |
30,210.0255 1INCH |
0.3792 USDT |
0.3771 USDT |
0.3786 USDT |
0.3777 USDT |
| 2022-12-29 |
0.3803 USDT |
156,282.0601 1INCH |
0.3785 USDT |
0.3742 USDT |
0.3763 USDT |
0.3804 USDT |
| 2022-12-28 |
0.3889 USDT |
221,262.6499 1INCH |
0.3863 USDT |
0.3799 USDT |
0.3871 USDT |
0.3831 USDT |
| 2022-12-27 |
0.4024 USDT |
74,861.7634 1INCH |
0.3972 USDT |
0.3963 USDT |
0.3978 USDT |
0.3976 USDT |
| 2022-12-26 |
0.4026 USDT |
45,702.0127 1INCH |
0.4039 USDT |
0.4037 USDT |
0.4045 USDT |
0.4042 USDT |
| 2022-12-25 |
0.3953 USDT |
108,570.6578 1INCH |
0.3952 USDT |
0.3927 USDT |
0.3958 USDT |
0.3979 USDT |
| 2022-12-24 |
0.3999 USDT |
8,554.7055 1INCH |
0.4006 USDT |
0.4006 USDT |
0.4015 USDT |
0.4007 USDT |
| 2022-12-23 |
0.3948 USDT |
62,725.3515 1INCH |
0.3952 USDT |
0.3948 USDT |
0.3971 USDT |
0.3972 USDT |
| 2022-12-22 |
0.3970 USDT |
86,812.0160 1INCH |
0.3918 USDT |
0.3892 USDT |
0.3905 USDT |
0.3954 USDT |
| 2022-12-21 |
0.3997 USDT |
73,043.6140 1INCH |
0.3994 USDT |
0.3939 USDT |
0.3959 USDT |
0.3963 USDT |
| 2022-12-20 |
0.3939 USDT |
65,382.6119 1INCH |
0.3984 USDT |
0.3976 USDT |
0.4009 USDT |
0.4028 USDT |
| 2022-12-19 |
0.3945 USDT |
145,482.7483 1INCH |
0.3939 USDT |
0.3895 USDT |
0.3924 USDT |
0.3921 USDT |
| 2022-12-18 |
0.3840 USDT |
74,917.6901 1INCH |
0.3895 USDT |
0.3836 USDT |
0.3867 USDT |
0.3867 USDT |
| 2022-12-17 |
0.3819 USDT |
173,527.4757 1INCH |
0.3819 USDT |
0.3787 USDT |
0.3819 USDT |
0.3826 USDT |
| 2022-12-16 |
0.4144 USDT |
102,267.4478 1INCH |
0.4076 USDT |
0.4051 USDT |
0.4073 USDT |
0.4063 USDT |
| 2022-12-15 |
0.4299 USDT |
55,048.2614 1INCH |
0.4251 USDT |
0.4225 USDT |
0.4243 USDT |
0.4241 USDT |
| 2022-12-14 |
0.4399 USDT |
273,493.6402 1INCH |
0.4372 USDT |
0.4282 USDT |
0.4325 USDT |
0.4308 USDT |