Identifier on DigiFinex: 1inch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.3928 USDT |
77,044.3980 1INCH |
0.3931 USDT |
0.3924 USDT |
0.3950 USDT |
0.3998 USDT |
| 2024-01-26 |
0.3862 USDT |
70,289.2064 1INCH |
0.3945 USDT |
0.3894 USDT |
0.3919 USDT |
0.3908 USDT |
| 2024-01-25 |
0.3765 USDT |
70,488.9889 1INCH |
0.3743 USDT |
0.3675 USDT |
0.3727 USDT |
0.3775 USDT |
| 2024-01-24 |
0.3757 USDT |
79,465.4314 1INCH |
0.3806 USDT |
0.3731 USDT |
0.3775 USDT |
0.3779 USDT |
| 2024-01-23 |
0.3694 USDT |
126,149.6138 1INCH |
0.3644 USDT |
0.3591 USDT |
0.3618 USDT |
0.3603 USDT |
| 2024-01-22 |
0.3981 USDT |
285,565.6217 1INCH |
0.3933 USDT |
0.3797 USDT |
0.3932 USDT |
0.3911 USDT |
| 2024-01-21 |
0.4241 USDT |
51,740.6815 1INCH |
0.4260 USDT |
0.4207 USDT |
0.4261 USDT |
0.4207 USDT |
| 2024-01-20 |
0.4147 USDT |
89,447.3540 1INCH |
0.4162 USDT |
0.4131 USDT |
0.4165 USDT |
0.4201 USDT |
| 2024-01-19 |
0.4155 USDT |
310,677.1738 1INCH |
0.4111 USDT |
0.3944 USDT |
0.4100 USDT |
0.4189 USDT |
| 2024-01-18 |
0.4457 USDT |
380,075.8548 1INCH |
0.4405 USDT |
0.4236 USDT |
0.4279 USDT |
0.4279 USDT |
| 2024-01-17 |
0.4616 USDT |
149,861.2593 1INCH |
0.4530 USDT |
0.4482 USDT |
0.4544 USDT |
0.4580 USDT |
| 2024-01-16 |
0.4625 USDT |
211,354.3412 1INCH |
0.4698 USDT |
0.4656 USDT |
0.4726 USDT |
0.4773 USDT |
| 2024-01-15 |
0.4690 USDT |
208,426.8534 1INCH |
0.4630 USDT |
0.4623 USDT |
0.4651 USDT |
0.4675 USDT |
| 2024-01-14 |
0.4876 USDT |
151,649.5021 1INCH |
0.4706 USDT |
0.4645 USDT |
0.4687 USDT |
0.4665 USDT |
| 2024-01-13 |
0.4798 USDT |
196,197.6282 1INCH |
0.4854 USDT |
0.4761 USDT |
0.4816 USDT |
0.4865 USDT |