Crypto exchange HitBTC

Market 1inch (1INCH) / Tether (USDT)

Identifier on HitBTC: 1INCHUSD
123...1415
Date Price Volume Open Low High Close
2023-01-05 0.3924 USDT 3,852,646.6000 1INCH 0.3967 USDT 0.3874 USDT 0.3998 USDT 0.3891 USDT
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
123...1415