Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.3893 USDT |
129,081.1902 1INCH |
0.3824 USDT |
0.3799 USDT |
0.3847 USDT |
0.3847 USDT |
| 2024-05-05 |
0.3872 USDT |
225,326.7631 1INCH |
0.3829 USDT |
0.3820 USDT |
0.3861 USDT |
0.3908 USDT |
| 2024-05-04 |
0.3869 USDT |
165,765.5201 1INCH |
0.3898 USDT |
0.3865 USDT |
0.3893 USDT |
0.3883 USDT |
| 2024-05-03 |
0.3731 USDT |
204,448.5117 1INCH |
0.3801 USDT |
0.3774 USDT |
0.3805 USDT |
0.3826 USDT |
| 2024-05-02 |
0.3627 USDT |
299,655.1454 1INCH |
0.3683 USDT |
0.3668 USDT |
0.3702 USDT |
0.3736 USDT |
| 2024-05-01 |
0.3797 USDT |
1,596,364.1851 1INCH |
0.3875 USDT |
0.3614 USDT |
0.3705 USDT |
0.3617 USDT |
| 2024-04-30 |
0.3970 USDT |
257,301.0823 1INCH |
0.3920 USDT |
0.3799 USDT |
0.3869 USDT |
0.3887 USDT |
| 2024-04-29 |
0.4180 USDT |
74,453.7086 1INCH |
0.4098 USDT |
0.4083 USDT |
0.4175 USDT |
0.4180 USDT |
| 2024-04-28 |
0.4380 USDT |
67,111.9590 1INCH |
0.4364 USDT |
0.4320 USDT |
0.4341 USDT |
0.4332 USDT |
| 2024-04-27 |
0.4255 USDT |
117,818.8529 1INCH |
0.4333 USDT |
0.4305 USDT |
0.4332 USDT |
0.4388 USDT |
| 2024-04-26 |
0.4329 USDT |
95,208.1933 1INCH |
0.4360 USDT |
0.4267 USDT |
0.4338 USDT |
0.4330 USDT |
| 2024-04-25 |
0.4285 USDT |
125,455.6943 1INCH |
0.4249 USDT |
0.4231 USDT |
0.4304 USDT |
0.4359 USDT |
| 2024-04-24 |
0.4426 USDT |
710,959.2343 1INCH |
0.4484 USDT |
0.4281 USDT |
0.4385 USDT |
0.4441 USDT |
| 2024-04-23 |
0.4382 USDT |
103,386.8846 1INCH |
0.4373 USDT |
0.4362 USDT |
0.4410 USDT |
0.4405 USDT |
| 2024-04-22 |
0.4359 USDT |
96,641.8135 1INCH |
0.4397 USDT |
0.4375 USDT |
0.4404 USDT |
0.4430 USDT |
| 2024-04-21 |
0.4367 USDT |
63,090.2114 1INCH |
0.4294 USDT |
0.4213 USDT |
0.4285 USDT |
0.4265 USDT |
| 2024-04-20 |
0.4185 USDT |
104,806.0062 1INCH |
0.4202 USDT |
0.4188 USDT |
0.4218 USDT |
0.4421 USDT |
| 2024-04-19 |
0.4051 USDT |
107,443.4350 1INCH |
0.4242 USDT |
0.4151 USDT |
0.4185 USDT |
0.4181 USDT |
| 2024-04-18 |
0.3880 USDT |
201,828.8708 1INCH |
0.3926 USDT |
0.3904 USDT |
0.4014 USDT |
0.4075 USDT |
| 2024-04-17 |
0.3859 USDT |
419,442.2588 1INCH |
0.3804 USDT |
0.3675 USDT |
0.3800 USDT |
0.3844 USDT |
| 2024-04-16 |
0.3939 USDT |
376,228.4622 1INCH |
0.3862 USDT |
0.3788 USDT |
0.3885 USDT |
0.4022 USDT |
| 2024-04-15 |
0.4155 USDT |
655,804.6377 1INCH |
0.4271 USDT |
0.3820 USDT |
0.4024 USDT |
0.4010 USDT |
| 2024-04-14 |
0.4018 USDT |
302,011.9284 1INCH |
0.4033 USDT |
0.3972 USDT |
0.4028 USDT |
0.4197 USDT |
| 2024-04-13 |
0.4035 USDT |
3,012,668.0711 1INCH |
0.4614 USDT |
0.3248 USDT |
0.3660 USDT |
0.3500 USDT |
| 2024-04-12 |
0.4904 USDT |
1,770,442.6466 1INCH |
0.5354 USDT |
0.4147 USDT |
0.4696 USDT |
0.4705 USDT |
| 2024-04-11 |
0.5559 USDT |
164,890.8771 1INCH |
0.5528 USDT |
0.5409 USDT |
0.5491 USDT |
0.5484 USDT |
| 2024-04-10 |
0.5583 USDT |
202,162.3315 1INCH |
0.5565 USDT |
0.5484 USDT |
0.5567 USDT |
0.5632 USDT |
| 2024-04-09 |
0.5954 USDT |
41,316.3478 1INCH |
0.5841 USDT |
0.5779 USDT |
0.5829 USDT |
0.5844 USDT |
| 2024-04-08 |
0.6111 USDT |
488,740.3113 1INCH |
0.6221 USDT |
0.6081 USDT |
0.6116 USDT |
0.6110 USDT |
| 2024-04-07 |
0.5634 USDT |
99,326.0518 1INCH |
0.5692 USDT |
0.5629 USDT |
0.5664 USDT |
0.5690 USDT |
| 2024-04-06 |
0.5437 USDT |
37,810.7866 1INCH |
0.5440 USDT |
0.5404 USDT |
0.5431 USDT |
0.5473 USDT |
| 2024-04-05 |
0.5358 USDT |
47,761.7427 1INCH |
0.5361 USDT |
0.5340 USDT |
0.5417 USDT |
0.5447 USDT |
| 2024-04-04 |
0.5431 USDT |
109,777.1809 1INCH |
0.5489 USDT |
0.5391 USDT |
0.5480 USDT |
0.5432 USDT |
| 2024-04-03 |
0.5412 USDT |
105,436.0545 1INCH |
0.5423 USDT |
0.5240 USDT |
0.5332 USDT |
0.5379 USDT |
| 2024-04-02 |
0.5565 USDT |
158,594.5358 1INCH |
0.5421 USDT |
0.5351 USDT |
0.5464 USDT |
0.5433 USDT |
| 2024-04-01 |
0.6024 USDT |
152,770.1444 1INCH |
0.5805 USDT |
0.5763 USDT |
0.5853 USDT |
0.5932 USDT |
| 2024-03-31 |
0.6081 USDT |
88,134.6335 1INCH |
0.6054 USDT |
0.6018 USDT |
0.6042 USDT |
0.6093 USDT |
| 2024-03-30 |
0.6083 USDT |
104,131.0792 1INCH |
0.6140 USDT |
0.6068 USDT |
0.6117 USDT |
0.6114 USDT |
| 2024-03-29 |
0.5950 USDT |
76,536.2723 1INCH |
0.6005 USDT |
0.5876 USDT |
0.5924 USDT |
0.5911 USDT |
| 2024-03-28 |
0.5963 USDT |
161,551.4419 1INCH |
0.6033 USDT |
0.5969 USDT |
0.6009 USDT |
0.6008 USDT |
| 2024-03-27 |
0.5943 USDT |
139,937.8731 1INCH |
0.5916 USDT |
0.5750 USDT |
0.5837 USDT |
0.5852 USDT |
| 2024-03-26 |
0.6025 USDT |
99,165.2682 1INCH |
0.6084 USDT |
0.5931 USDT |
0.5994 USDT |
0.6011 USDT |
| 2024-03-25 |
0.5765 USDT |
85,396.0074 1INCH |
0.5873 USDT |
0.5819 USDT |
0.5895 USDT |
0.5897 USDT |
| 2024-03-24 |
0.5521 USDT |
51,583.0037 1INCH |
0.5566 USDT |
0.5444 USDT |
0.5528 USDT |
0.5657 USDT |
| 2024-03-23 |
0.5438 USDT |
53,168.3986 1INCH |
0.5539 USDT |
0.5487 USDT |
0.5525 USDT |
0.5522 USDT |
| 2024-03-22 |
0.5415 USDT |
135,092.1419 1INCH |
0.5277 USDT |
0.5212 USDT |
0.5304 USDT |
0.5345 USDT |
| 2024-03-21 |
0.5520 USDT |
133,410.6124 1INCH |
0.5534 USDT |
0.5371 USDT |
0.5524 USDT |
0.5543 USDT |
| 2024-03-20 |
0.5148 USDT |
273,685.3023 1INCH |
0.5131 USDT |
0.4939 USDT |
0.5166 USDT |
0.5480 USDT |
| 2024-03-19 |
0.5162 USDT |
143,312.1702 1INCH |
0.5155 USDT |
0.5031 USDT |
0.5167 USDT |
0.5266 USDT |
| 2024-03-18 |
0.5725 USDT |
68,093.4248 1INCH |
0.5594 USDT |
0.5435 USDT |
0.5523 USDT |
0.5587 USDT |