Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
0.6040 USDT |
4,816,543.3000 1INCH |
0.5945 USDT |
0.5844 USDT |
0.6210 USDT |
0.6137 USDT |
| 2022-10-27 |
0.6072 USDT |
5,244,042.0000 1INCH |
0.6093 USDT |
0.5925 USDT |
0.6219 USDT |
0.5943 USDT |
| 2022-10-26 |
0.6023 USDT |
5,330,960.7000 1INCH |
0.5846 USDT |
0.5822 USDT |
0.6180 USDT |
0.6100 USDT |
| 2022-10-25 |
0.5789 USDT |
4,543,906.7000 1INCH |
0.5667 USDT |
0.5660 USDT |
0.5929 USDT |
0.5824 USDT |
| 2022-10-24 |
0.5688 USDT |
3,381,823.8000 1INCH |
0.5798 USDT |
0.5604 USDT |
0.5832 USDT |
0.5669 USDT |
| 2022-10-23 |
0.5716 USDT |
2,612,993.5000 1INCH |
0.5714 USDT |
0.5602 USDT |
0.5799 USDT |
0.5798 USDT |
| 2022-10-22 |
0.5667 USDT |
2,402,024.3000 1INCH |
0.5688 USDT |
0.5576 USDT |
0.5726 USDT |
0.5715 USDT |
| 2022-10-21 |
0.5594 USDT |
4,377,848.9000 1INCH |
0.5617 USDT |
0.5437 USDT |
0.5697 USDT |
0.5682 USDT |
| 2022-10-20 |
0.5672 USDT |
4,967,460.0000 1INCH |
0.5649 USDT |
0.5549 USDT |
0.5798 USDT |
0.5625 USDT |
| 2022-10-19 |
0.5692 USDT |
4,716,412.0000 1INCH |
0.5705 USDT |
0.5574 USDT |
0.5824 USDT |
0.5661 USDT |
| 2022-10-18 |
0.5709 USDT |
3,186,106.1000 1INCH |
0.5761 USDT |
0.5615 USDT |
0.5827 USDT |
0.5704 USDT |
| 2022-10-17 |
0.5719 USDT |
2,124,490.7000 1INCH |
0.5696 USDT |
0.5622 USDT |
0.5773 USDT |
0.5765 USDT |
| 2022-10-16 |
0.5658 USDT |
1,722,484.9000 1INCH |
0.5619 USDT |
0.5597 USDT |
0.5721 USDT |
0.5693 USDT |
| 2022-10-15 |
0.5631 USDT |
2,183,184.9000 1INCH |
0.5603 USDT |
0.5565 USDT |
0.5687 USDT |
0.5615 USDT |
| 2022-10-14 |
0.5681 USDT |
4,726,548.3000 1INCH |
0.5628 USDT |
0.5530 USDT |
0.5780 USDT |
0.5601 USDT |
| 2022-10-13 |
0.5530 USDT |
6,065,152.8000 1INCH |
0.5693 USDT |
0.5360 USDT |
0.5707 USDT |
0.5634 USDT |
| 2022-10-12 |
0.5682 USDT |
1,866,345.7000 1INCH |
0.5626 USDT |
0.5608 USDT |
0.5740 USDT |
0.5694 USDT |
| 2022-10-11 |
0.5653 USDT |
3,858,755.6000 1INCH |
0.5760 USDT |
0.5582 USDT |
0.5761 USDT |
0.5625 USDT |
| 2022-10-10 |
0.5958 USDT |
4,993,180.1000 1INCH |
0.6068 USDT |
0.5746 USDT |
0.6184 USDT |
0.5759 USDT |
| 2022-10-09 |
0.6031 USDT |
3,750,680.9000 1INCH |
0.5990 USDT |
0.5958 USDT |
0.6096 USDT |
0.6067 USDT |
| 2022-10-08 |
0.6029 USDT |
7,908,474.6000 1INCH |
0.6130 USDT |
0.5917 USDT |
0.6236 USDT |
0.5994 USDT |
| 2022-10-07 |
0.6111 USDT |
13,092,477.2000 1INCH |
0.5742 USDT |
0.5724 USDT |
0.6327 USDT |
0.6143 USDT |
| 2022-10-06 |
0.5845 USDT |
3,203,382.8000 1INCH |
0.5849 USDT |
0.5720 USDT |
0.5932 USDT |
0.5745 USDT |
| 2022-10-05 |
0.5785 USDT |
2,327,392.4000 1INCH |
0.5852 USDT |
0.5675 USDT |
0.5891 USDT |
0.5847 USDT |
| 2022-10-04 |
0.5794 USDT |
1,725,917.8000 1INCH |
0.5724 USDT |
0.5698 USDT |
0.5891 USDT |
0.5853 USDT |
| 2022-10-03 |
0.5657 USDT |
3,066,326.2000 1INCH |
0.5536 USDT |
0.5456 USDT |
0.5756 USDT |
0.5724 USDT |
| 2022-10-02 |
0.5649 USDT |
1,977,278.8000 1INCH |
0.5743 USDT |
0.5527 USDT |
0.5779 USDT |
0.5534 USDT |
| 2022-10-01 |
0.5769 USDT |
1,566,949.2000 1INCH |
0.5761 USDT |
0.5723 USDT |
0.5802 USDT |
0.5741 USDT |
| 2022-09-30 |
0.5821 USDT |
4,128,931.4000 1INCH |
0.5846 USDT |
0.5718 USDT |
0.5895 USDT |
0.5766 USDT |
| 2022-09-29 |
0.5822 USDT |
5,184,947.0000 1INCH |
0.5853 USDT |
0.5734 USDT |
0.5924 USDT |
0.5844 USDT |
| 2022-09-28 |
0.5854 USDT |
8,069,682.7000 1INCH |
0.6072 USDT |
0.5748 USDT |
0.6113 USDT |
0.5854 USDT |
| 2022-09-27 |
0.6302 USDT |
6,127,614.3000 1INCH |
0.6252 USDT |
0.6015 USDT |
0.6481 USDT |
0.6071 USDT |
| 2022-09-26 |
0.6170 USDT |
7,242,740.7000 1INCH |
0.6003 USDT |
0.5974 USDT |
0.6358 USDT |
0.6251 USDT |
| 2022-09-25 |
0.6147 USDT |
3,537,046.4000 1INCH |
0.6060 USDT |
0.5917 USDT |
0.6258 USDT |
0.6010 USDT |
| 2022-09-24 |
0.6125 USDT |
3,810,498.2000 1INCH |
0.6085 USDT |
0.6028 USDT |
0.6255 USDT |
0.6068 USDT |
| 2022-09-23 |
0.6027 USDT |
7,096,792.5000 1INCH |
0.5926 USDT |
0.5850 USDT |
0.6190 USDT |
0.6087 USDT |
| 2022-09-22 |
0.5799 USDT |
5,106,873.6000 1INCH |
0.5623 USDT |
0.5592 USDT |
0.5968 USDT |
0.5921 USDT |
| 2022-09-21 |
0.5844 USDT |
6,699,491.8000 1INCH |
0.6001 USDT |
0.5538 USDT |
0.6080 USDT |
0.5623 USDT |
| 2022-09-20 |
0.5982 USDT |
5,660,083.2000 1INCH |
0.5953 USDT |
0.5859 USDT |
0.6080 USDT |
0.5997 USDT |
| 2022-09-19 |
0.5814 USDT |
8,011,594.2000 1INCH |
0.5716 USDT |
0.5551 USDT |
0.6009 USDT |
0.5949 USDT |
| 2022-09-18 |
0.6031 USDT |
5,036,113.9000 1INCH |
0.6288 USDT |
0.5350 USDT |
0.6395 USDT |
0.5717 USDT |
| 2022-09-17 |
0.6189 USDT |
2,812,160.1000 1INCH |
0.6160 USDT |
0.6111 USDT |
0.6297 USDT |
0.6277 USDT |
| 2022-09-16 |
0.6086 USDT |
6,205,396.3000 1INCH |
0.5911 USDT |
0.5830 USDT |
0.6249 USDT |
0.6164 USDT |
| 2022-09-15 |
0.6024 USDT |
4,904,903.5000 1INCH |
0.6120 USDT |
0.5882 USDT |
0.6194 USDT |
0.5912 USDT |
| 2022-09-14 |
0.6062 USDT |
6,112,274.5000 1INCH |
0.5941 USDT |
0.5911 USDT |
0.6180 USDT |
0.6122 USDT |
| 2022-09-13 |
0.6262 USDT |
6,169,442.3000 1INCH |
0.6472 USDT |
0.5900 USDT |
0.6580 USDT |
0.5941 USDT |
| 2022-09-12 |
0.6525 USDT |
6,634,624.0000 1INCH |
0.6490 USDT |
0.6339 USDT |
0.6733 USDT |
0.6476 USDT |
| 2022-09-11 |
0.6598 USDT |
4,933,893.8000 1INCH |
0.6567 USDT |
0.6384 USDT |
0.6729 USDT |
0.6491 USDT |
| 2022-09-10 |
0.6610 USDT |
5,481,404.0000 1INCH |
0.6576 USDT |
0.6472 USDT |
0.6804 USDT |
0.6568 USDT |
| 2022-09-09 |
0.6578 USDT |
6,303,363.7000 1INCH |
0.6386 USDT |
0.6372 USDT |
0.6748 USDT |
0.6576 USDT |