Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
1.9068 USDT |
809,414.1502 1INCH |
1.8274 USDT |
1.8033 USDT |
1.8330 USDT |
1.8891 USDT |
| 2022-04-03 |
1.9612 USDT |
38,445.9744 1INCH |
1.9737 USDT |
1.9691 USDT |
1.9903 USDT |
1.9903 USDT |
| 2022-04-02 |
1.9759 USDT |
612,601.1102 1INCH |
1.9689 USDT |
1.9224 USDT |
1.9769 USDT |
1.9736 USDT |
| 2022-04-01 |
1.7829 USDT |
157,042.9021 1INCH |
1.8773 USDT |
1.8556 USDT |
1.8698 USDT |
1.8647 USDT |
| 2022-03-31 |
1.8387 USDT |
96,108.4832 1INCH |
1.7663 USDT |
1.7436 USDT |
1.7676 USDT |
1.7802 USDT |
| 2022-03-30 |
1.8104 USDT |
174,675.3974 1INCH |
1.8520 USDT |
1.8084 USDT |
1.8267 USDT |
1.8554 USDT |
| 2022-03-29 |
1.8170 USDT |
172,193.2779 1INCH |
1.7959 USDT |
1.7538 USDT |
1.7840 USDT |
1.7929 USDT |
| 2022-03-28 |
1.7859 USDT |
171,081.6753 1INCH |
1.8089 USDT |
1.7351 USDT |
1.7706 USDT |
1.7435 USDT |
| 2022-03-27 |
1.6919 USDT |
167,732.2341 1INCH |
1.7207 USDT |
1.7083 USDT |
1.7474 USDT |
1.7452 USDT |
| 2022-03-26 |
1.6009 USDT |
107,426.4240 1INCH |
1.6132 USDT |
1.6002 USDT |
1.6206 USDT |
1.6270 USDT |
| 2022-03-25 |
1.6118 USDT |
875,625.6112 1INCH |
1.6285 USDT |
1.5478 USDT |
1.5759 USDT |
1.5728 USDT |
| 2022-03-24 |
1.6044 USDT |
182,306.1800 1INCH |
1.6044 USDT |
1.5930 USDT |
1.6182 USDT |
1.6188 USDT |
| 2022-03-23 |
1.5815 USDT |
94,563.1753 1INCH |
1.5931 USDT |
1.5894 USDT |
1.5970 USDT |
1.5970 USDT |
| 2022-03-22 |
1.5619 USDT |
104,931.1560 1INCH |
1.5727 USDT |
1.5456 USDT |
1.5620 USDT |
1.5621 USDT |
| 2022-03-21 |
1.5504 USDT |
111,840.2845 1INCH |
1.5377 USDT |
1.5285 USDT |
1.5416 USDT |
1.5371 USDT |
| 2022-03-20 |
1.5951 USDT |
201,258.8409 1INCH |
1.5357 USDT |
1.5289 USDT |
1.5451 USDT |
1.5971 USDT |
| 2022-03-19 |
1.6568 USDT |
159,178.3983 1INCH |
1.6416 USDT |
1.6116 USDT |
1.6390 USDT |
1.6163 USDT |
| 2022-03-18 |
1.5514 USDT |
187,601.1954 1INCH |
1.5904 USDT |
1.5827 USDT |
1.5989 USDT |
1.6016 USDT |
| 2022-03-17 |
1.4948 USDT |
126,104.2003 1INCH |
1.4955 USDT |
1.4706 USDT |
1.4811 USDT |
1.4758 USDT |
| 2022-03-16 |
1.4590 USDT |
473,393.5283 1INCH |
1.4535 USDT |
1.4287 USDT |
1.4730 USDT |
1.5129 USDT |
| 2022-03-15 |
1.3308 USDT |
281,089.7246 1INCH |
1.3597 USDT |
1.3363 USDT |
1.3523 USDT |
1.3455 USDT |
| 2022-03-14 |
1.3191 USDT |
75,647.0701 1INCH |
1.3029 USDT |
1.3008 USDT |
1.3096 USDT |
1.3306 USDT |
| 2022-03-13 |
1.3731 USDT |
25,355.4226 1INCH |
1.3602 USDT |
1.3374 USDT |
1.3429 USDT |
1.3418 USDT |
| 2022-03-12 |
1.3487 USDT |
24,507.6586 1INCH |
1.3455 USDT |
1.3327 USDT |
1.3418 USDT |
1.3430 USDT |
| 2022-03-11 |
1.3338 USDT |
45,450.1676 1INCH |
1.3180 USDT |
1.3064 USDT |
1.3204 USDT |
1.3202 USDT |
| 2022-03-10 |
1.3403 USDT |
41,067.4023 1INCH |
1.3743 USDT |
1.3605 USDT |
1.3706 USDT |
1.3729 USDT |
| 2022-03-09 |
1.3577 USDT |
73,863.3665 1INCH |
1.3620 USDT |
1.3517 USDT |
1.3662 USDT |
1.3702 USDT |
| 2022-03-08 |
1.2917 USDT |
66,731.9628 1INCH |
1.2760 USDT |
1.2677 USDT |
1.2787 USDT |
1.2973 USDT |
| 2022-03-07 |
1.2838 USDT |
178,071.0258 1INCH |
1.2413 USDT |
1.2307 USDT |
1.2571 USDT |
1.2732 USDT |
| 2022-03-06 |
1.3291 USDT |
202,707.3573 1INCH |
1.3356 USDT |
1.2986 USDT |
1.3317 USDT |
1.3012 USDT |
| 2022-03-05 |
1.3388 USDT |
58,491.2470 1INCH |
1.3565 USDT |
1.3433 USDT |
1.3568 USDT |
1.3545 USDT |
| 2022-03-04 |
1.4007 USDT |
170,878.0265 1INCH |
1.3754 USDT |
1.3296 USDT |
1.3447 USDT |
1.3414 USDT |
| 2022-03-03 |
1.4595 USDT |
128,352.0054 1INCH |
1.4275 USDT |
1.4151 USDT |
1.4342 USDT |
1.4504 USDT |
| 2022-03-02 |
1.5045 USDT |
93,097.2815 1INCH |
1.4921 USDT |
1.4829 USDT |
1.4977 USDT |
1.5062 USDT |
| 2022-03-01 |
1.5057 USDT |
92,016.4303 1INCH |
1.5158 USDT |
1.4904 USDT |
1.5100 USDT |
1.5189 USDT |
| 2022-02-28 |
1.3929 USDT |
138,543.0963 1INCH |
1.4517 USDT |
1.4436 USDT |
1.4552 USDT |
1.5008 USDT |
| 2022-02-27 |
1.4302 USDT |
211,107.0909 1INCH |
1.3895 USDT |
1.3597 USDT |
1.3925 USDT |
1.3847 USDT |
| 2022-02-26 |
1.4483 USDT |
100,154.5488 1INCH |
1.4263 USDT |
1.4263 USDT |
1.4453 USDT |
1.4478 USDT |
| 2022-02-25 |
1.3755 USDT |
232,385.7408 1INCH |
1.4038 USDT |
1.3999 USDT |
1.4153 USDT |
1.4747 USDT |
| 2022-02-24 |
1.2687 USDT |
469,916.3685 1INCH |
1.3273 USDT |
1.3040 USDT |
1.3122 USDT |
1.3095 USDT |
| 2022-02-23 |
1.4402 USDT |
205,897.3074 1INCH |
1.4201 USDT |
1.3851 USDT |
1.4187 USDT |
1.3929 USDT |
| 2022-02-22 |
1.3777 USDT |
110,793.9692 1INCH |
1.3912 USDT |
1.3852 USDT |
1.3961 USDT |
1.3961 USDT |
| 2022-02-21 |
1.4819 USDT |
302,745.2474 1INCH |
1.4410 USDT |
1.4125 USDT |
1.4538 USDT |
1.4163 USDT |
| 2022-02-20 |
1.4987 USDT |
116,896.3532 1INCH |
1.4881 USDT |
1.4632 USDT |
1.4922 USDT |
1.5010 USDT |
| 2022-02-19 |
1.5703 USDT |
60,528.1067 1INCH |
1.5558 USDT |
1.5544 USDT |
1.5715 USDT |
1.5770 USDT |
| 2022-02-18 |
1.6196 USDT |
114,287.1093 1INCH |
1.5850 USDT |
1.5726 USDT |
1.5875 USDT |
1.5880 USDT |
| 2022-02-17 |
1.7417 USDT |
210,980.0740 1INCH |
1.6925 USDT |
1.6444 USDT |
1.6771 USDT |
1.6540 USDT |
| 2022-02-16 |
1.8092 USDT |
60,982.0131 1INCH |
1.8111 USDT |
1.8010 USDT |
1.8165 USDT |
1.8147 USDT |
| 2022-02-15 |
1.7466 USDT |
48,497.1676 1INCH |
1.7607 USDT |
1.7531 USDT |
1.7625 USDT |
1.7920 USDT |
| 2022-02-14 |
1.6792 USDT |
110,748.1022 1INCH |
1.6617 USDT |
1.6531 USDT |
1.6821 USDT |
1.7011 USDT |