Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |