Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-04 |
5.3866 USDT |
18,300.6000 1INCH |
5.0286 USDT |
4.6565 USDT |
5.9422 USDT |
5.6366 USDT |
| 2021-02-03 |
4.9989 USDT |
7,206.9000 1INCH |
4.7104 USDT |
4.4903 USDT |
5.2509 USDT |
5.0793 USDT |
| 2021-02-02 |
4.7297 USDT |
12,805.5000 1INCH |
4.9861 USDT |
4.5618 USDT |
5.0016 USDT |
4.6824 USDT |
| 2021-02-01 |
4.7579 USDT |
35,972.2000 1INCH |
4.9424 USDT |
4.3300 USDT |
5.2487 USDT |
5.0725 USDT |
| 2021-01-31 |
5.0154 USDT |
43,655.3000 1INCH |
4.5555 USDT |
4.4805 USDT |
5.5202 USDT |
4.9424 USDT |
| 2021-01-30 |
4.1067 USDT |
23,298.0000 1INCH |
3.4500 USDT |
3.3015 USDT |
4.6476 USDT |
4.5908 USDT |
| 2021-01-29 |
3.0053 USDT |
14,626.6000 1INCH |
3.1000 USDT |
2.8480 USDT |
3.4500 USDT |
3.3827 USDT |
| 2021-01-28 |
3.0853 USDT |
20,189.6000 1INCH |
2.4400 USDT |
2.4400 USDT |
3.3445 USDT |
3.1785 USDT |
| 2021-01-27 |
2.4711 USDT |
11,609.6000 1INCH |
2.7120 USDT |
2.2424 USDT |
2.7120 USDT |
2.5188 USDT |
| 2021-01-26 |
2.4593 USDT |
17,143.1000 1INCH |
2.4403 USDT |
2.1970 USDT |
2.6784 USDT |
2.6556 USDT |
| 2021-01-25 |
2.5509 USDT |
16,207.4000 1INCH |
2.4717 USDT |
2.3617 USDT |
2.7106 USDT |
2.3706 USDT |
| 2021-01-24 |
2.1828 USDT |
3,454.0000 1INCH |
1.9894 USDT |
1.9894 USDT |
2.4791 USDT |
2.4791 USDT |
| 2021-01-23 |
1.8695 USDT |
7,495.6000 1INCH |
1.7330 USDT |
1.7330 USDT |
1.9986 USDT |
1.9607 USDT |
| 2021-01-22 |
1.6461 USDT |
12,130.3000 1INCH |
1.5075 USDT |
1.4238 USDT |
1.8353 USDT |
1.7514 USDT |
| 2021-01-21 |
1.6938 USDT |
4,269.1000 1INCH |
1.8788 USDT |
1.5652 USDT |
1.8788 USDT |
1.5652 USDT |
| 2021-01-20 |
1.7858 USDT |
7,888.7000 1INCH |
1.9407 USDT |
1.6809 USDT |
1.9407 USDT |
1.8445 USDT |
| 2021-01-19 |
1.9392 USDT |
4,864.2000 1INCH |
1.9169 USDT |
1.8172 USDT |
2.0934 USDT |
1.9168 USDT |
| 2021-01-18 |
1.9453 USDT |
12,385.1000 1INCH |
2.0000 USDT |
1.7707 USDT |
2.0694 USDT |
1.8729 USDT |
| 2021-01-17 |
1.8970 USDT |
11,633.2000 1INCH |
1.6812 USDT |
1.6800 USDT |
2.1466 USDT |
2.0200 USDT |