Crypto exchange HitBTC

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

Identifier on HitBTC: 1INCHUSD
Date Price Volume Open Low High Close
2021-03-26 3.9140 USDT 1,262.0000 1INCH 3.7600 USDT 3.7562 USDT 4.0109 USDT 4.0109 USDT
2021-03-25 3.7146 USDT 4,937.8000 1INCH 3.7669 USDT 3.6102 USDT 3.8305 USDT 3.6879 USDT
2021-03-24 3.8197 USDT 7,225.1000 1INCH 4.0843 USDT 3.5644 USDT 4.3342 USDT 3.7901 USDT
2021-03-23 4.2494 USDT 11,876.4000 1INCH 4.3095 USDT 4.0697 USDT 4.4566 USDT 4.0895 USDT
2021-03-22 4.6640 USDT 7,610.8000 1INCH 4.5200 USDT 4.2147 USDT 4.8397 USDT 4.3565 USDT
2021-03-21 4.5995 USDT 6,492.8000 1INCH 4.6526 USDT 4.5195 USDT 4.7728 USDT 4.7000 USDT
2021-03-20 5.0229 USDT 2,472.7000 1INCH 4.8729 USDT 4.6876 USDT 5.1746 USDT 4.6876 USDT
2021-03-19 4.8979 USDT 14,799.3000 1INCH 4.5369 USDT 4.4711 USDT 5.2119 USDT 4.8729 USDT
2021-03-18 4.7439 USDT 10,527.9000 1INCH 4.9858 USDT 4.5557 USDT 5.1000 USDT 4.5618 USDT
2021-03-17 4.6415 USDT 8,524.1000 1INCH 4.4950 USDT 4.3287 USDT 4.9683 USDT 4.9683 USDT
2021-03-16 4.2838 USDT 19,298.0000 1INCH 3.9000 USDT 3.8000 USDT 4.5765 USDT 4.5431 USDT
2021-03-15 4.0099 USDT 7,623.0000 1INCH 3.8754 USDT 3.7600 USDT 4.3751 USDT 3.9500 USDT
2021-03-14 3.9068 USDT 16,466.7000 1INCH 4.1000 USDT 3.8618 USDT 4.1926 USDT 3.8800 USDT
2021-03-13 4.0100 USDT 12,012.3000 1INCH 3.7857 USDT 3.6324 USDT 4.1820 USDT 4.1000 USDT
2021-03-12 3.9601 USDT 11,236.9000 1INCH 4.0308 USDT 3.7467 USDT 4.1400 USDT 3.8026 USDT
2021-03-11 4.0693 USDT 13,672.3000 1INCH 3.9789 USDT 3.9111 USDT 4.1166 USDT 3.9974 USDT
2021-03-10 4.1877 USDT 9,378.1000 1INCH 4.4820 USDT 3.9698 USDT 4.5173 USDT 4.0986 USDT
2021-03-09 4.3716 USDT 13,515.4000 1INCH 4.2973 USDT 4.2268 USDT 4.5272 USDT 4.4565 USDT
2021-03-08 4.1694 USDT 5,601.7000 1INCH 3.9590 USDT 3.8601 USDT 4.4000 USDT 4.2609 USDT
2021-03-07 3.8922 USDT 9,108.1000 1INCH 3.8797 USDT 3.7955 USDT 4.0800 USDT 3.9795 USDT
2021-03-06 3.7621 USDT 606.1000 1INCH 3.7764 USDT 3.6757 USDT 3.8182 USDT 3.8182 USDT
2021-03-05 3.6702 USDT 16,741.3000 1INCH 3.7792 USDT 3.5450 USDT 3.8458 USDT 3.7330 USDT
2021-03-04 3.9246 USDT 12,002.8000 1INCH 4.0248 USDT 3.7959 USDT 4.1959 USDT 3.8314 USDT
2021-03-03 4.1732 USDT 15,124.5000 1INCH 4.0183 USDT 4.0056 USDT 4.2790 USDT 4.1331 USDT
2021-03-02 4.1610 USDT 6,114.6000 1INCH 4.1822 USDT 3.8152 USDT 4.3247 USDT 4.0146 USDT
2021-03-01 4.0393 USDT 7,013.7000 1INCH 3.9695 USDT 3.7849 USDT 4.1862 USDT 4.1224 USDT
2021-02-28 3.7666 USDT 8,879.7000 1INCH 4.0993 USDT 3.5362 USDT 4.1590 USDT 3.8991 USDT
2021-02-27 4.4898 USDT 7,434.9000 1INCH 4.5994 USDT 4.0439 USDT 4.7899 USDT 4.1445 USDT
2021-02-26 4.5302 USDT 32,413.0000 1INCH 3.8830 USDT 3.8714 USDT 5.1316 USDT 4.4968 USDT
2021-02-25 4.2479 USDT 26,333.9000 1INCH 3.7071 USDT 3.5592 USDT 4.6475 USDT 3.8999 USDT
2021-02-24 3.7651 USDT 24,627.5000 1INCH 3.5270 USDT 3.4638 USDT 4.1560 USDT 3.5106 USDT
2021-02-23 3.3505 USDT 32,241.8000 1INCH 4.4264 USDT 2.9983 USDT 4.4413 USDT 3.6521 USDT
2021-02-22 4.2435 USDT 29,968.9000 1INCH 4.9943 USDT 3.6787 USDT 4.9999 USDT 4.5296 USDT
2021-02-21 5.1750 USDT 7,267.6000 1INCH 5.0469 USDT 4.9510 USDT 5.4638 USDT 5.0668 USDT
2021-02-20 5.1115 USDT 34,746.8000 1INCH 4.6406 USDT 4.4750 USDT 5.8000 USDT 5.1647 USDT
2021-02-19 4.7290 USDT 10,208.0000 1INCH 4.7984 USDT 4.5579 USDT 4.8372 USDT 4.5991 USDT
2021-02-18 4.9109 USDT 13,211.3000 1INCH 4.8826 USDT 4.7468 USDT 5.1222 USDT 4.7482 USDT
2021-02-17 4.7294 USDT 6,553.0000 1INCH 4.8046 USDT 4.4245 USDT 5.0552 USDT 4.8561 USDT
2021-02-16 4.9819 USDT 6,206.0000 1INCH 4.9517 USDT 4.6360 USDT 5.1621 USDT 4.7307 USDT
2021-02-15 4.7860 USDT 37,828.2000 1INCH 5.3186 USDT 4.2262 USDT 5.5000 USDT 4.9431 USDT
2021-02-14 5.9888 USDT 30,789.3000 1INCH 5.7531 USDT 5.1178 USDT 6.3097 USDT 5.2461 USDT
2021-02-13 5.5347 USDT 7,912.3000 1INCH 5.2510 USDT 5.1571 USDT 6.0000 USDT 5.7447 USDT
2021-02-12 5.4894 USDT 23,992.7000 1INCH 5.5531 USDT 5.1506 USDT 5.7578 USDT 5.2601 USDT
2021-02-11 5.0333 USDT 19,301.0000 1INCH 4.7676 USDT 4.7247 USDT 5.8381 USDT 5.6934 USDT
2021-02-10 4.9812 USDT 40,134.4000 1INCH 5.1994 USDT 4.5575 USDT 5.4037 USDT 4.9278 USDT
2021-02-09 5.1020 USDT 24,289.0000 1INCH 5.2646 USDT 4.8470 USDT 5.2770 USDT 5.1181 USDT
2021-02-08 5.1272 USDT 13,348.4000 1INCH 4.9336 USDT 4.8000 USDT 5.4201 USDT 5.3292 USDT
2021-02-07 4.7650 USDT 7,752.3000 1INCH 5.2228 USDT 4.2797 USDT 5.2577 USDT 4.9280 USDT
2021-02-06 5.3279 USDT 16,367.7000 1INCH 5.7916 USDT 5.0943 USDT 5.8774 USDT 5.2322 USDT
2021-02-05 5.8485 USDT 19,190.6000 1INCH 5.5819 USDT 5.5406 USDT 6.3003 USDT 5.8923 USDT