Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.5647 USDT |
151,019.6114 1INCH |
0.5765 USDT |
0.5730 USDT |
0.5839 USDT |
0.5872 USDT |
| 2024-03-16 |
0.5977 USDT |
257,639.3001 1INCH |
0.5719 USDT |
0.5517 USDT |
0.5653 USDT |
0.5612 USDT |
| 2024-03-15 |
0.6030 USDT |
223,265.9711 1INCH |
0.5965 USDT |
0.5868 USDT |
0.5998 USDT |
0.6022 USDT |
| 2024-03-14 |
0.6542 USDT |
240,538.8397 1INCH |
0.6353 USDT |
0.6130 USDT |
0.6369 USDT |
0.6250 USDT |
| 2024-03-13 |
0.6767 USDT |
114,651.3692 1INCH |
0.6737 USDT |
0.6715 USDT |
0.6798 USDT |
0.6815 USDT |
| 2024-03-12 |
0.6410 USDT |
349,578.2664 1INCH |
0.6449 USDT |
0.6015 USDT |
0.6345 USDT |
0.6440 USDT |
| 2024-03-11 |
0.6394 USDT |
251,935.5902 1INCH |
0.6499 USDT |
0.6401 USDT |
0.6540 USDT |
0.6666 USDT |
| 2024-03-10 |
0.6199 USDT |
132,281.1513 1INCH |
0.6202 USDT |
0.6126 USDT |
0.6214 USDT |
0.6318 USDT |
| 2024-03-09 |
0.6181 USDT |
129,522.2353 1INCH |
0.6204 USDT |
0.6123 USDT |
0.6173 USDT |
0.6171 USDT |
| 2024-03-08 |
0.6141 USDT |
441,221.4177 1INCH |
0.6169 USDT |
0.5921 USDT |
0.6092 USDT |
0.6073 USDT |
| 2024-03-07 |
0.6242 USDT |
146,062.2803 1INCH |
0.6309 USDT |
0.6249 USDT |
0.6324 USDT |
0.6365 USDT |
| 2024-03-06 |
0.5974 USDT |
268,821.3751 1INCH |
0.6061 USDT |
0.5993 USDT |
0.6089 USDT |
0.6221 USDT |
| 2024-03-05 |
0.5608 USDT |
1,541,209.6342 1INCH |
0.6071 USDT |
0.4592 USDT |
0.5293 USDT |
0.5131 USDT |
| 2024-03-04 |
0.5857 USDT |
155,497.6805 1INCH |
0.5689 USDT |
0.5660 USDT |
0.5813 USDT |
0.5911 USDT |
| 2024-03-03 |
0.5623 USDT |
154,636.3183 1INCH |
0.5686 USDT |
0.5653 USDT |
0.5714 USDT |
0.5707 USDT |
| 2024-03-02 |
0.5688 USDT |
169,166.1571 1INCH |
0.5694 USDT |
0.5653 USDT |
0.5724 USDT |
0.5774 USDT |
| 2024-03-01 |
0.5303 USDT |
233,621.3407 1INCH |
0.5406 USDT |
0.5320 USDT |
0.5411 USDT |
0.5448 USDT |
| 2024-02-29 |
0.5199 USDT |
314,862.1546 1INCH |
0.5186 USDT |
0.4928 USDT |
0.5145 USDT |
0.4992 USDT |
| 2024-02-28 |
0.4933 USDT |
954,305.7890 1INCH |
0.5061 USDT |
0.4541 USDT |
0.4901 USDT |
0.5009 USDT |
| 2024-02-27 |
0.4858 USDT |
78,330.3315 1INCH |
0.4843 USDT |
0.4829 USDT |
0.4873 USDT |
0.4897 USDT |
| 2024-02-26 |
0.4901 USDT |
46,110.5805 1INCH |
0.4900 USDT |
0.4885 USDT |
0.4952 USDT |
0.4955 USDT |
| 2024-02-25 |
0.4893 USDT |
296,461.8333 1INCH |
0.4852 USDT |
0.4840 USDT |
0.4894 USDT |
0.5016 USDT |
| 2024-02-24 |
0.5180 USDT |
526,475.5438 1INCH |
0.5036 USDT |
0.4906 USDT |
0.4996 USDT |
0.5017 USDT |
| 2024-02-23 |
0.4683 USDT |
1,473,923.1808 1INCH |
0.4891 USDT |
0.4611 USDT |
0.4799 USDT |
0.4861 USDT |
| 2024-02-22 |
0.4439 USDT |
125,335.5952 1INCH |
0.4422 USDT |
0.4422 USDT |
0.4462 USDT |
0.4442 USDT |
| 2024-02-21 |
0.4321 USDT |
153,381.9092 1INCH |
0.4289 USDT |
0.4180 USDT |
0.4229 USDT |
0.4241 USDT |
| 2024-02-20 |
0.4509 USDT |
65,635.0403 1INCH |
0.4335 USDT |
0.4328 USDT |
0.4372 USDT |
0.4441 USDT |
| 2024-02-19 |
0.4583 USDT |
115,502.4806 1INCH |
0.4566 USDT |
0.4560 USDT |
0.4589 USDT |
0.4659 USDT |
| 2024-02-18 |
0.4507 USDT |
198,555.2543 1INCH |
0.4584 USDT |
0.4493 USDT |
0.4517 USDT |
0.4526 USDT |
| 2024-02-17 |
0.4443 USDT |
44,169.7145 1INCH |
0.4357 USDT |
0.4342 USDT |
0.4364 USDT |
0.4407 USDT |
| 2024-02-16 |
0.4520 USDT |
218,452.0112 1INCH |
0.4459 USDT |
0.4386 USDT |
0.4465 USDT |
0.4480 USDT |
| 2024-02-15 |
0.4528 USDT |
144,630.6472 1INCH |
0.4530 USDT |
0.4453 USDT |
0.4509 USDT |
0.4527 USDT |
| 2024-02-14 |
0.4406 USDT |
51,501.1592 1INCH |
0.4399 USDT |
0.4368 USDT |
0.4403 USDT |
0.4436 USDT |
| 2024-02-13 |
0.4321 USDT |
69,611.3709 1INCH |
0.4274 USDT |
0.4272 USDT |
0.4313 USDT |
0.4349 USDT |
| 2024-02-12 |
0.4250 USDT |
67,134.4115 1INCH |
0.4314 USDT |
0.4290 USDT |
0.4344 USDT |
0.4362 USDT |
| 2024-02-11 |
0.4281 USDT |
73,593.1302 1INCH |
0.4252 USDT |
0.4191 USDT |
0.4218 USDT |
0.4199 USDT |
| 2024-02-10 |
0.4254 USDT |
39,865.6400 1INCH |
0.4210 USDT |
0.4194 USDT |
0.4218 USDT |
0.4235 USDT |
| 2024-02-09 |
0.4175 USDT |
157,446.3994 1INCH |
0.4237 USDT |
0.4157 USDT |
0.4244 USDT |
0.4254 USDT |
| 2024-02-08 |
0.4075 USDT |
162,211.3748 1INCH |
0.4067 USDT |
0.4020 USDT |
0.4067 USDT |
0.4089 USDT |
| 2024-02-07 |
0.3972 USDT |
125,785.9707 1INCH |
0.3982 USDT |
0.3975 USDT |
0.4011 USDT |
0.4103 USDT |
| 2024-02-06 |
0.3950 USDT |
124,204.4116 1INCH |
0.3959 USDT |
0.3924 USDT |
0.3952 USDT |
0.3945 USDT |
| 2024-02-05 |
0.3985 USDT |
48,002.6722 1INCH |
0.3971 USDT |
0.3909 USDT |
0.3948 USDT |
0.3948 USDT |
| 2024-02-04 |
0.4009 USDT |
44,763.9734 1INCH |
0.3959 USDT |
0.3883 USDT |
0.3914 USDT |
0.3898 USDT |
| 2024-02-03 |
0.4038 USDT |
52,547.2754 1INCH |
0.4105 USDT |
0.4101 USDT |
0.4130 USDT |
0.4101 USDT |
| 2024-02-02 |
0.3960 USDT |
154,196.0267 1INCH |
0.4090 USDT |
0.4014 USDT |
0.4049 USDT |
0.4046 USDT |
| 2024-02-01 |
0.3814 USDT |
47,594.7967 1INCH |
0.3813 USDT |
0.3797 USDT |
0.3826 USDT |
0.3849 USDT |
| 2024-01-31 |
0.4072 USDT |
102,841.2870 1INCH |
0.4025 USDT |
0.3873 USDT |
0.3932 USDT |
0.3929 USDT |
| 2024-01-30 |
0.4168 USDT |
117,770.7085 1INCH |
0.4186 USDT |
0.4162 USDT |
0.4192 USDT |
0.4188 USDT |
| 2024-01-29 |
0.3967 USDT |
138,918.0175 1INCH |
0.3917 USDT |
0.3902 USDT |
0.3955 USDT |
0.4045 USDT |
| 2024-01-28 |
0.3951 USDT |
62,171.8426 1INCH |
0.3867 USDT |
0.3825 USDT |
0.3857 USDT |
0.3851 USDT |