Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-15 |
0.5246 USDT |
2,431,700.0000 1INCH |
0.5152 USDT |
0.5085 USDT |
0.5424 USDT |
0.5306 USDT |
| 2022-11-14 |
0.5040 USDT |
4,440,115.0000 1INCH |
0.5216 USDT |
0.4768 USDT |
0.5239 USDT |
0.5153 USDT |
| 2022-11-13 |
0.5110 USDT |
5,353,113.5000 1INCH |
0.5081 USDT |
0.4917 USDT |
0.5297 USDT |
0.5219 USDT |
| 2022-11-12 |
0.5119 USDT |
3,613,792.2000 1INCH |
0.5597 USDT |
0.4978 USDT |
0.5607 USDT |
0.5081 USDT |
| 2022-11-11 |
0.5539 USDT |
5,364,221.6000 1INCH |
0.5698 USDT |
0.5395 USDT |
0.5708 USDT |
0.5597 USDT |
| 2022-11-10 |
0.5495 USDT |
9,299,069.0000 1INCH |
0.5270 USDT |
0.5198 USDT |
0.5737 USDT |
0.5697 USDT |
| 2022-11-09 |
0.5397 USDT |
10,758,668.2000 1INCH |
0.5544 USDT |
0.5138 USDT |
0.5578 USDT |
0.5280 USDT |
| 2022-11-08 |
0.5887 USDT |
10,209,833.5000 1INCH |
0.6340 USDT |
0.5140 USDT |
0.6397 USDT |
0.5551 USDT |
| 2022-11-07 |
0.6399 USDT |
6,365,887.6000 1INCH |
0.6332 USDT |
0.6231 USDT |
0.6597 USDT |
0.6346 USDT |
| 2022-11-06 |
0.6576 USDT |
6,362,232.7000 1INCH |
0.6474 USDT |
0.6308 USDT |
0.6737 USDT |
0.6340 USDT |
| 2022-11-05 |
0.6530 USDT |
7,283,264.7000 1INCH |
0.6519 USDT |
0.6328 USDT |
0.6641 USDT |
0.6464 USDT |
| 2022-11-04 |
0.6351 USDT |
9,170,830.9000 1INCH |
0.6079 USDT |
0.6056 USDT |
0.6519 USDT |
0.6519 USDT |
| 2022-11-03 |
0.6059 USDT |
6,253,159.8000 1INCH |
0.5897 USDT |
0.5892 USDT |
0.6159 USDT |
0.6079 USDT |
| 2022-11-02 |
0.5969 USDT |
4,124,886.6000 1INCH |
0.6070 USDT |
0.5770 USDT |
0.6098 USDT |
0.5898 USDT |
| 2022-11-01 |
0.6152 USDT |
3,887,078.8000 1INCH |
0.6123 USDT |
0.6057 USDT |
0.6259 USDT |
0.6069 USDT |
| 2022-10-31 |
0.6215 USDT |
7,098,042.3000 1INCH |
0.6129 USDT |
0.6037 USDT |
0.6438 USDT |
0.6122 USDT |
| 2022-10-30 |
0.6178 USDT |
4,746,384.8000 1INCH |
0.6258 USDT |
0.6021 USDT |
0.6336 USDT |
0.6134 USDT |
| 2022-10-29 |
0.6218 USDT |
5,946,985.7000 1INCH |
0.6135 USDT |
0.6102 USDT |
0.6362 USDT |
0.6253 USDT |
| 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 |