Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.3955 USDT |
3,198,882.9000 1INCH |
0.3868 USDT |
0.3843 USDT |
0.4030 USDT |
0.3956 USDT |
| 2023-01-03 |
0.3912 USDT |
2,484,300.9000 1INCH |
0.3957 USDT |
0.3825 USDT |
0.4000 USDT |
0.3868 USDT |
| 2023-01-02 |
0.3892 USDT |
2,277,266.4000 1INCH |
0.3870 USDT |
0.3794 USDT |
0.3990 USDT |
0.3960 USDT |
| 2023-01-01 |
0.3835 USDT |
1,410,270.8000 1INCH |
0.3835 USDT |
0.3802 USDT |
0.3873 USDT |
0.3860 USDT |
| 2022-12-31 |
0.3847 USDT |
1,830,934.8000 1INCH |
0.3769 USDT |
0.3742 USDT |
0.3896 USDT |
0.3834 USDT |
| 2022-12-30 |
0.3780 USDT |
2,058,322.1000 1INCH |
0.3812 USDT |
0.3715 USDT |
0.3865 USDT |
0.3769 USDT |
| 2022-12-29 |
0.3801 USDT |
2,127,405.4000 1INCH |
0.3847 USDT |
0.3743 USDT |
0.3869 USDT |
0.3811 USDT |
| 2022-12-28 |
0.3880 USDT |
2,531,966.9000 1INCH |
0.4002 USDT |
0.3806 USDT |
0.4018 USDT |
0.3845 USDT |
| 2022-12-27 |
0.4021 USDT |
1,806,075.7000 1INCH |
0.4065 USDT |
0.3964 USDT |
0.4121 USDT |
0.4002 USDT |
| 2022-12-26 |
0.4033 USDT |
1,142,081.6000 1INCH |
0.3987 USDT |
0.3961 USDT |
0.4067 USDT |
0.4059 USDT |
| 2022-12-25 |
0.3957 USDT |
972,893.9000 1INCH |
0.3992 USDT |
0.3896 USDT |
0.4020 USDT |
0.3987 USDT |
| 2022-12-24 |
0.4001 USDT |
810,985.0000 1INCH |
0.3972 USDT |
0.3971 USDT |
0.4027 USDT |
0.3992 USDT |
| 2022-12-23 |
0.3951 USDT |
1,012,035.1000 1INCH |
0.3975 USDT |
0.3903 USDT |
0.3983 USDT |
0.3973 USDT |
| 2022-12-22 |
0.3973 USDT |
1,123,648.0000 1INCH |
0.3986 USDT |
0.3892 USDT |
0.4011 USDT |
0.3973 USDT |
| 2022-12-21 |
0.3990 USDT |
1,622,522.5000 1INCH |
0.4041 USDT |
0.3937 USDT |
0.4058 USDT |
0.3992 USDT |
| 2022-12-20 |
0.3960 USDT |
2,177,811.5000 1INCH |
0.3812 USDT |
0.3790 USDT |
0.4058 USDT |
0.4041 USDT |
| 2022-12-19 |
0.3927 USDT |
2,142,636.1000 1INCH |
0.3905 USDT |
0.3813 USDT |
0.4004 USDT |
0.3819 USDT |
| 2022-12-18 |
0.3883 USDT |
1,147,161.1000 1INCH |
0.3893 USDT |
0.3816 USDT |
0.3948 USDT |
0.3907 USDT |
| 2022-12-17 |
0.3827 USDT |
3,817,378.0000 1INCH |
0.3845 USDT |
0.3752 USDT |
0.3907 USDT |
0.3893 USDT |
| 2022-12-16 |
0.4039 USDT |
3,341,296.4000 1INCH |
0.4242 USDT |
0.3646 USDT |
0.4296 USDT |
0.3846 USDT |
| 2022-12-15 |
0.4289 USDT |
2,071,344.4000 1INCH |
0.4312 USDT |
0.4227 USDT |
0.4353 USDT |
0.4241 USDT |
| 2022-12-14 |
0.4391 USDT |
2,665,635.6000 1INCH |
0.4417 USDT |
0.4288 USDT |
0.4445 USDT |
0.4313 USDT |
| 2022-12-13 |
0.4325 USDT |
3,091,128.6000 1INCH |
0.4313 USDT |
0.4172 USDT |
0.4430 USDT |
0.4416 USDT |
| 2022-12-12 |
0.4238 USDT |
2,533,256.1000 1INCH |
0.4348 USDT |
0.4131 USDT |
0.4349 USDT |
0.4314 USDT |
| 2022-12-11 |
0.4452 USDT |
1,581,489.9000 1INCH |
0.4439 USDT |
0.4332 USDT |
0.4509 USDT |
0.4350 USDT |
| 2022-12-10 |
0.4435 USDT |
1,990,556.1000 1INCH |
0.4409 USDT |
0.4402 USDT |
0.4476 USDT |
0.4440 USDT |
| 2022-12-09 |
0.4440 USDT |
2,253,375.4000 1INCH |
0.4475 USDT |
0.4356 USDT |
0.4508 USDT |
0.4410 USDT |
| 2022-12-08 |
0.4386 USDT |
3,703,626.5000 1INCH |
0.4433 USDT |
0.4304 USDT |
0.4486 USDT |
0.4479 USDT |
| 2022-12-07 |
0.4517 USDT |
5,934,245.6000 1INCH |
0.4756 USDT |
0.4296 USDT |
0.4760 USDT |
0.4435 USDT |
| 2022-12-06 |
0.4765 USDT |
4,189,871.4000 1INCH |
0.4837 USDT |
0.4678 USDT |
0.4892 USDT |
0.4755 USDT |
| 2022-12-05 |
0.4929 USDT |
3,635,692.2000 1INCH |
0.4965 USDT |
0.4809 USDT |
0.5034 USDT |
0.4836 USDT |
| 2022-12-04 |
0.4933 USDT |
2,090,404.4000 1INCH |
0.4872 USDT |
0.4866 USDT |
0.4987 USDT |
0.4970 USDT |
| 2022-12-03 |
0.4973 USDT |
3,542,014.8000 1INCH |
0.5049 USDT |
0.4820 USDT |
0.5051 USDT |
0.4871 USDT |
| 2022-12-02 |
0.5023 USDT |
4,252,446.1000 1INCH |
0.5101 USDT |
0.4956 USDT |
0.5121 USDT |
0.5044 USDT |
| 2022-12-01 |
0.5141 USDT |
2,499,157.6000 1INCH |
0.5273 USDT |
0.5056 USDT |
0.5276 USDT |
0.5101 USDT |
| 2022-11-30 |
0.5230 USDT |
1,619,304.6000 1INCH |
0.5186 USDT |
0.5133 USDT |
0.5307 USDT |
0.5270 USDT |
| 2022-11-29 |
0.5181 USDT |
1,662,960.7000 1INCH |
0.5156 USDT |
0.5102 USDT |
0.5244 USDT |
0.5186 USDT |
| 2022-11-28 |
0.5139 USDT |
2,936,727.7000 1INCH |
0.5189 USDT |
0.5007 USDT |
0.5377 USDT |
0.5167 USDT |
| 2022-11-27 |
0.5354 USDT |
3,175,205.0000 1INCH |
0.5187 USDT |
0.5161 USDT |
0.5534 USDT |
0.5195 USDT |
| 2022-11-26 |
0.5213 USDT |
1,596,812.6000 1INCH |
0.5169 USDT |
0.5149 USDT |
0.5266 USDT |
0.5187 USDT |
| 2022-11-25 |
0.5174 USDT |
1,473,442.7000 1INCH |
0.5273 USDT |
0.5123 USDT |
0.5273 USDT |
0.5170 USDT |
| 2022-11-24 |
0.5332 USDT |
1,435,819.2000 1INCH |
0.5450 USDT |
0.5220 USDT |
0.5473 USDT |
0.5278 USDT |
| 2022-11-23 |
0.5376 USDT |
1,627,921.5000 1INCH |
0.5379 USDT |
0.5290 USDT |
0.5465 USDT |
0.5451 USDT |
| 2022-11-22 |
0.5175 USDT |
2,371,904.6000 1INCH |
0.5019 USDT |
0.5012 USDT |
0.5374 USDT |
0.5374 USDT |
| 2022-11-21 |
0.5010 USDT |
2,191,196.8000 1INCH |
0.5041 USDT |
0.4908 USDT |
0.5081 USDT |
0.5021 USDT |
| 2022-11-20 |
0.5235 USDT |
1,524,107.7000 1INCH |
0.5374 USDT |
0.5015 USDT |
0.5404 USDT |
0.5043 USDT |
| 2022-11-19 |
0.5303 USDT |
1,038,519.4000 1INCH |
0.5278 USDT |
0.5182 USDT |
0.5439 USDT |
0.5374 USDT |
| 2022-11-18 |
0.5265 USDT |
1,665,272.3000 1INCH |
0.5153 USDT |
0.5152 USDT |
0.5333 USDT |
0.5280 USDT |
| 2022-11-17 |
0.5158 USDT |
2,872,421.1000 1INCH |
0.5224 USDT |
0.5047 USDT |
0.5258 USDT |
0.5152 USDT |
| 2022-11-16 |
0.5293 USDT |
2,280,912.5000 1INCH |
0.5304 USDT |
0.5137 USDT |
0.5433 USDT |
0.5225 USDT |