Crypto exchange HitBTC

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

Identifier on HitBTC: 1INCHUSD
Date Price Volume Open Low High Close
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
2022-09-08 0.6300 USDT 4,569,785.4000 1INCH 0.6312 USDT 0.6156 USDT 0.6419 USDT 0.6382 USDT
2022-09-07 0.6150 USDT 5,885,850.3000 1INCH 0.6083 USDT 0.5938 USDT 0.6343 USDT 0.6312 USDT
2022-09-06 0.6448 USDT 5,921,049.1000 1INCH 0.6633 USDT 0.6029 USDT 0.6758 USDT 0.6081 USDT
2022-09-05 0.6601 USDT 3,895,196.9000 1INCH 0.6724 USDT 0.6492 USDT 0.6770 USDT 0.6626 USDT
2022-09-04 0.6728 USDT 3,426,554.9000 1INCH 0.6881 USDT 0.6596 USDT 0.6921 USDT 0.6722 USDT
2022-09-03 0.6878 USDT 4,987,960.7000 1INCH 0.7121 USDT 0.6776 USDT 0.7121 USDT 0.6879 USDT
2022-09-02 0.7147 USDT 10,990,146.4000 1INCH 0.6685 USDT 0.6633 USDT 0.7373 USDT 0.7129 USDT
2022-09-01 0.6543 USDT 4,005,808.1000 1INCH 0.6633 USDT 0.6371 USDT 0.6700 USDT 0.6681 USDT
2022-08-31 0.6835 USDT 4,865,417.9000 1INCH 0.6540 USDT 0.6531 USDT 0.7064 USDT 0.6635 USDT
2022-08-30 0.6639 USDT 3,544,674.9000 1INCH 0.6714 USDT 0.6378 USDT 0.6834 USDT 0.6532 USDT
2022-08-29 0.6529 USDT 3,130,133.0000 1INCH 0.6319 USDT 0.6261 USDT 0.6753 USDT 0.6714 USDT
2022-08-28 0.6542 USDT 2,486,900.3000 1INCH 0.6527 USDT 0.6303 USDT 0.6695 USDT 0.6317 USDT
2022-08-27 0.6555 USDT 3,277,058.4000 1INCH 0.6604 USDT 0.6451 USDT 0.6650 USDT 0.6520 USDT
2022-08-26 0.7115 USDT 4,417,116.1000 1INCH 0.7434 USDT 0.6554 USDT 0.7471 USDT 0.6608 USDT
2022-08-25 0.7400 USDT 3,075,045.4000 1INCH 0.7215 USDT 0.7215 USDT 0.7513 USDT 0.7434 USDT
2022-08-24 0.7233 USDT 3,916,059.9000 1INCH 0.7253 USDT 0.7080 USDT 0.7405 USDT 0.7225 USDT
2022-08-23 0.7103 USDT 4,226,151.2000 1INCH 0.6994 USDT 0.6832 USDT 0.7303 USDT 0.7246 USDT
2022-08-22 0.6796 USDT 2,853,748.4000 1INCH 0.7005 USDT 0.6581 USDT 0.7015 USDT 0.7003 USDT
2022-08-21 0.6937 USDT 2,466,493.1000 1INCH 0.6748 USDT 0.6741 USDT 0.7122 USDT 0.7000 USDT
2022-08-20 0.6847 USDT 3,765,413.8000 1INCH 0.6782 USDT 0.6591 USDT 0.7010 USDT 0.6746 USDT
2022-08-19 0.6911 USDT 6,364,962.9000 1INCH 0.7323 USDT 0.6570 USDT 0.7349 USDT 0.6791 USDT
2022-08-18 0.7664 USDT 3,562,845.7000 1INCH 0.7739 USDT 0.7221 USDT 0.7842 USDT 0.7320 USDT
2022-08-17 0.8036 USDT 3,407,963.8000 1INCH 0.8191 USDT 0.7650 USDT 0.8421 USDT 0.7729 USDT
2022-08-16 0.8197 USDT 2,874,479.6000 1INCH 0.8202 USDT 0.8073 USDT 0.8332 USDT 0.8185 USDT
2022-08-15 0.8311 USDT 3,211,599.8000 1INCH 0.8404 USDT 0.8083 USDT 0.8641 USDT 0.8200 USDT
2022-08-14 0.8638 USDT 3,952,970.7000 1INCH 0.8743 USDT 0.8316 USDT 0.8944 USDT 0.8402 USDT
2022-08-13 0.8865 USDT 3,909,623.8000 1INCH 0.8804 USDT 0.8720 USDT 0.9102 USDT 0.8742 USDT
2022-08-12 0.8684 USDT 4,152,636.9000 1INCH 0.8654 USDT 0.8460 USDT 0.8922 USDT 0.8803 USDT
2022-08-11 0.8758 USDT 5,440,343.7000 1INCH 0.8834 USDT 0.8584 USDT 0.8953 USDT 0.8649 USDT
2022-08-10 0.8380 USDT 7,531,184.5000 1INCH 0.8074 USDT 0.7836 USDT 0.9058 USDT 0.8819 USDT
2022-08-09 0.8381 USDT 7,726,285.1000 1INCH 0.8376 USDT 0.7924 USDT 0.8765 USDT 0.8084 USDT