Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-28 |
0.5747 USDT |
526,984.0000 1INCH |
0.5790 USDT |
0.5658 USDT |
0.5865 USDT |
0.5702 USDT |
| 2023-02-27 |
0.5765 USDT |
796,709.1000 1INCH |
0.5837 USDT |
0.5640 USDT |
0.5885 USDT |
0.5789 USDT |
| 2023-02-26 |
0.5860 USDT |
1,272,773.1000 1INCH |
0.5807 USDT |
0.5698 USDT |
0.5971 USDT |
0.5826 USDT |
| 2023-02-25 |
0.5844 USDT |
2,353,301.2000 1INCH |
0.6004 USDT |
0.5640 USDT |
0.6017 USDT |
0.5807 USDT |
| 2023-02-24 |
0.6046 USDT |
3,373,770.8000 1INCH |
0.6197 USDT |
0.5838 USDT |
0.6261 USDT |
0.6006 USDT |
| 2023-02-23 |
0.6271 USDT |
3,462,647.3000 1INCH |
0.6418 USDT |
0.6087 USDT |
0.6425 USDT |
0.6195 USDT |
| 2023-02-22 |
0.6463 USDT |
6,646,287.2000 1INCH |
0.6855 USDT |
0.6290 USDT |
0.6858 USDT |
0.6416 USDT |
| 2023-02-21 |
0.6485 USDT |
9,495,935.8000 1INCH |
0.6139 USDT |
0.6048 USDT |
0.6933 USDT |
0.6852 USDT |
| 2023-02-20 |
0.5988 USDT |
4,087,855.9000 1INCH |
0.5750 USDT |
0.5629 USDT |
0.6160 USDT |
0.6130 USDT |
| 2023-02-19 |
0.5815 USDT |
3,964,665.4000 1INCH |
0.5751 USDT |
0.5668 USDT |
0.6013 USDT |
0.5749 USDT |
| 2023-02-18 |
0.5739 USDT |
2,885,773.7000 1INCH |
0.5674 USDT |
0.5625 USDT |
0.5821 USDT |
0.5751 USDT |
| 2023-02-17 |
0.5577 USDT |
3,158,036.2000 1INCH |
0.5412 USDT |
0.5380 USDT |
0.5720 USDT |
0.5666 USDT |
| 2023-02-16 |
0.5600 USDT |
3,727,006.0000 1INCH |
0.5675 USDT |
0.5405 USDT |
0.5706 USDT |
0.5417 USDT |
| 2023-02-15 |
0.5479 USDT |
3,028,531.3000 1INCH |
0.5400 USDT |
0.5330 USDT |
0.5675 USDT |
0.5666 USDT |
| 2023-02-14 |
0.5335 USDT |
2,024,345.0000 1INCH |
0.5301 USDT |
0.5240 USDT |
0.5423 USDT |
0.5394 USDT |
| 2023-02-13 |
0.5258 USDT |
3,067,165.4000 1INCH |
0.5320 USDT |
0.5121 USDT |
0.5372 USDT |
0.5301 USDT |
| 2023-02-12 |
0.5376 USDT |
1,839,165.6000 1INCH |
0.5404 USDT |
0.5217 USDT |
0.5456 USDT |
0.5331 USDT |
| 2023-02-11 |
0.5318 USDT |
1,089,885.3000 1INCH |
0.5314 USDT |
0.5262 USDT |
0.5411 USDT |
0.5407 USDT |
| 2023-02-10 |
0.5313 USDT |
3,519,556.5000 1INCH |
0.5260 USDT |
0.5210 USDT |
0.5405 USDT |
0.5311 USDT |
| 2023-02-09 |
0.5438 USDT |
6,062,180.9000 1INCH |
0.5658 USDT |
0.5113 USDT |
0.5732 USDT |
0.5270 USDT |
| 2023-02-08 |
0.5719 USDT |
3,597,873.2000 1INCH |
0.5862 USDT |
0.5448 USDT |
0.5968 USDT |
0.5649 USDT |
| 2023-02-07 |
0.5692 USDT |
3,195,912.4000 1INCH |
0.5540 USDT |
0.5454 USDT |
0.5896 USDT |
0.5863 USDT |
| 2023-02-06 |
0.5694 USDT |
4,104,106.0000 1INCH |
0.5618 USDT |
0.5510 USDT |
0.5970 USDT |
0.5542 USDT |
| 2023-02-05 |
0.5849 USDT |
7,013,790.1000 1INCH |
0.5822 USDT |
0.5382 USDT |
0.6208 USDT |
0.5601 USDT |
| 2023-02-04 |
0.5794 USDT |
4,617,187.1000 1INCH |
0.5664 USDT |
0.5522 USDT |
0.6033 USDT |
0.5817 USDT |
| 2023-02-03 |
0.5529 USDT |
5,084,403.3000 1INCH |
0.5409 USDT |
0.5353 USDT |
0.5720 USDT |
0.5657 USDT |
| 2023-02-02 |
0.5455 USDT |
6,786,694.6000 1INCH |
0.5275 USDT |
0.5273 USDT |
0.5751 USDT |
0.5392 USDT |
| 2023-02-01 |
0.5102 USDT |
4,309,261.7000 1INCH |
0.5135 USDT |
0.4941 USDT |
0.5294 USDT |
0.5275 USDT |
| 2023-01-31 |
0.5106 USDT |
2,841,493.6000 1INCH |
0.5088 USDT |
0.5017 USDT |
0.5169 USDT |
0.5136 USDT |
| 2023-01-30 |
0.5144 USDT |
4,576,369.5000 1INCH |
0.5412 USDT |
0.4915 USDT |
0.5442 USDT |
0.5084 USDT |
| 2023-01-29 |
0.5337 USDT |
2,564,344.7000 1INCH |
0.5288 USDT |
0.5212 USDT |
0.5419 USDT |
0.5416 USDT |
| 2023-01-28 |
0.5329 USDT |
2,998,605.8000 1INCH |
0.5352 USDT |
0.5163 USDT |
0.5488 USDT |
0.5291 USDT |
| 2023-01-27 |
0.5210 USDT |
3,386,698.1000 1INCH |
0.5275 USDT |
0.5072 USDT |
0.5369 USDT |
0.5369 USDT |
| 2023-01-26 |
0.5308 USDT |
3,848,439.6000 1INCH |
0.5348 USDT |
0.5153 USDT |
0.5487 USDT |
0.5278 USDT |
| 2023-01-25 |
0.5208 USDT |
5,838,494.5000 1INCH |
0.5152 USDT |
0.4988 USDT |
0.5651 USDT |
0.5348 USDT |
| 2023-01-24 |
0.5332 USDT |
4,992,450.7000 1INCH |
0.5339 USDT |
0.5019 USDT |
0.5466 USDT |
0.5120 USDT |
| 2023-01-23 |
0.5337 USDT |
5,695,900.2000 1INCH |
0.5156 USDT |
0.5139 USDT |
0.5519 USDT |
0.5356 USDT |
| 2023-01-22 |
0.5183 USDT |
6,390,579.6000 1INCH |
0.5018 USDT |
0.4950 USDT |
0.5415 USDT |
0.5132 USDT |
| 2023-01-21 |
0.5040 USDT |
5,393,915.1000 1INCH |
0.4935 USDT |
0.4843 USDT |
0.5173 USDT |
0.5017 USDT |
| 2023-01-20 |
0.4641 USDT |
3,878,069.9000 1INCH |
0.4631 USDT |
0.4534 USDT |
0.4936 USDT |
0.4936 USDT |
| 2023-01-19 |
0.4571 USDT |
5,382,936.9000 1INCH |
0.4460 USDT |
0.4454 USDT |
0.4742 USDT |
0.4634 USDT |
| 2023-01-18 |
0.4627 USDT |
5,563,296.0000 1INCH |
0.4804 USDT |
0.4402 USDT |
0.4866 USDT |
0.4462 USDT |
| 2023-01-17 |
0.4841 USDT |
4,406,198.0000 1INCH |
0.4879 USDT |
0.4765 USDT |
0.4967 USDT |
0.4792 USDT |
| 2023-01-16 |
0.4919 USDT |
5,905,098.3000 1INCH |
0.4995 USDT |
0.4711 USDT |
0.5107 USDT |
0.4880 USDT |
| 2023-01-15 |
0.4875 USDT |
6,568,322.2000 1INCH |
0.4816 USDT |
0.4710 USDT |
0.5038 USDT |
0.4997 USDT |
| 2023-01-14 |
0.4800 USDT |
6,880,374.8000 1INCH |
0.4649 USDT |
0.4487 USDT |
0.5023 USDT |
0.4815 USDT |
| 2023-01-13 |
0.4533 USDT |
3,245,245.2000 1INCH |
0.4504 USDT |
0.4439 USDT |
0.4680 USDT |
0.4647 USDT |
| 2023-01-12 |
0.4419 USDT |
4,215,729.2000 1INCH |
0.4357 USDT |
0.4293 USDT |
0.4550 USDT |
0.4506 USDT |
| 2023-01-11 |
0.4231 USDT |
3,451,912.0000 1INCH |
0.4323 USDT |
0.4133 USDT |
0.4361 USDT |
0.4348 USDT |
| 2023-01-10 |
0.4296 USDT |
4,992,310.7000 1INCH |
0.4215 USDT |
0.4165 USDT |
0.4370 USDT |
0.4322 USDT |