Crypto exchange HitBTC

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

Identifier on HitBTC: 1INCHUSD
Date Price Volume Open Low High Close
2022-08-08 0.8401 USDT 5,328,205.5000 1INCH 0.8070 USDT 0.8046 USDT 0.8618 USDT 0.8375 USDT
2022-08-07 0.8117 USDT 2,923,442.3000 1INCH 0.8093 USDT 0.7978 USDT 0.8240 USDT 0.8069 USDT
2022-08-06 0.8260 USDT 3,176,825.6000 1INCH 0.8335 USDT 0.8037 USDT 0.8461 USDT 0.8086 USDT
2022-08-05 0.8300 USDT 6,116,295.2000 1INCH 0.7996 USDT 0.7992 USDT 0.8514 USDT 0.8335 USDT
2022-08-04 0.7943 USDT 6,308,272.5000 1INCH 0.7660 USDT 0.7640 USDT 0.8318 USDT 0.7990 USDT
2022-08-03 0.7798 USDT 5,987,325.1000 1INCH 0.7428 USDT 0.7243 USDT 0.8137 USDT 0.7653 USDT
2022-08-02 0.7432 USDT 6,838,997.3000 1INCH 0.7730 USDT 0.7158 USDT 0.7803 USDT 0.7429 USDT
2022-08-01 0.7670 USDT 7,028,786.3000 1INCH 0.7610 USDT 0.7405 USDT 0.7952 USDT 0.7702 USDT
2022-07-31 0.7879 USDT 7,977,329.8000 1INCH 0.7659 USDT 0.7518 USDT 0.8250 USDT 0.7621 USDT
2022-07-30 0.7882 USDT 8,650,031.7000 1INCH 0.7607 USDT 0.7549 USDT 0.8334 USDT 0.7659 USDT
2022-07-29 0.7658 USDT 11,499,920.2000 1INCH 0.7731 USDT 0.7400 USDT 0.7871 USDT 0.7607 USDT
2022-07-28 0.7432 USDT 11,934,697.9000 1INCH 0.6953 USDT 0.6837 USDT 0.8068 USDT 0.7730 USDT
2022-07-27 0.6525 USDT 5,215,653.5000 1INCH 0.6370 USDT 0.6200 USDT 0.6954 USDT 0.6948 USDT
2022-07-26 0.6162 USDT 4,415,536.5000 1INCH 0.6239 USDT 0.6045 USDT 0.6359 USDT 0.6356 USDT
2022-07-25 0.6472 USDT 4,925,595.1000 1INCH 0.6754 USDT 0.6234 USDT 0.6801 USDT 0.6237 USDT
2022-07-24 0.6854 USDT 4,230,985.7000 1INCH 0.6802 USDT 0.6726 USDT 0.6976 USDT 0.6755 USDT
2022-07-23 0.6789 USDT 6,302,275.8000 1INCH 0.6612 USDT 0.6526 USDT 0.7021 USDT 0.6808 USDT
2022-07-22 0.6909 USDT 6,151,599.2000 1INCH 0.6874 USDT 0.6559 USDT 0.7147 USDT 0.6605 USDT
2022-07-21 0.6714 USDT 6,239,450.9000 1INCH 0.6768 USDT 0.6480 USDT 0.6945 USDT 0.6879 USDT
2022-07-20 0.7167 USDT 6,766,581.1000 1INCH 0.7357 USDT 0.6677 USDT 0.7496 USDT 0.6756 USDT
2022-07-19 0.7322 USDT 8,994,884.5000 1INCH 0.7178 USDT 0.7110 USDT 0.7734 USDT 0.7358 USDT
2022-07-18 0.6982 USDT 8,906,641.6000 1INCH 0.6457 USDT 0.6425 USDT 0.7343 USDT 0.7196 USDT
2022-07-17 0.6584 USDT 5,065,162.6000 1INCH 0.6670 USDT 0.6385 USDT 0.6820 USDT 0.6446 USDT
2022-07-16 0.6506 USDT 5,798,802.8000 1INCH 0.6528 USDT 0.6310 USDT 0.6730 USDT 0.6669 USDT
2022-07-15 0.6550 USDT 11,841,339.2000 1INCH 0.6158 USDT 0.6044 USDT 0.6932 USDT 0.6528 USDT
2022-07-14 0.5946 USDT 5,202,398.6000 1INCH 0.5956 USDT 0.5676 USDT 0.6239 USDT 0.6165 USDT
2022-07-13 0.5707 USDT 4,719,384.5000 1INCH 0.5607 USDT 0.5416 USDT 0.5970 USDT 0.5959 USDT
2022-07-12 0.5823 USDT 3,644,573.3000 1INCH 0.5909 USDT 0.5558 USDT 0.5971 USDT 0.5592 USDT
2022-07-11 0.6218 USDT 5,297,601.0000 1INCH 0.6400 USDT 0.5880 USDT 0.6480 USDT 0.5906 USDT
2022-07-10 0.6606 USDT 5,890,426.7000 1INCH 0.7008 USDT 0.6325 USDT 0.7059 USDT 0.6383 USDT
2022-07-09 0.6864 USDT 4,702,204.6000 1INCH 0.6880 USDT 0.6745 USDT 0.7134 USDT 0.6961 USDT
2022-07-08 0.6897 USDT 7,709,003.4000 1INCH 0.6442 USDT 0.6423 USDT 0.7174 USDT 0.6880 USDT
2022-07-07 0.6349 USDT 3,675,689.3000 1INCH 0.6267 USDT 0.6192 USDT 0.6537 USDT 0.6446 USDT
2022-07-06 0.6214 USDT 3,758,795.7000 1INCH 0.6229 USDT 0.6096 USDT 0.6319 USDT 0.6267 USDT
2022-07-05 0.6257 USDT 4,874,259.1000 1INCH 0.6374 USDT 0.5990 USDT 0.6560 USDT 0.6229 USDT
2022-07-04 0.6230 USDT 3,180,972.1000 1INCH 0.6276 USDT 0.6047 USDT 0.6405 USDT 0.6377 USDT
2022-07-03 0.6252 USDT 2,161,291.1000 1INCH 0.6368 USDT 0.6098 USDT 0.6392 USDT 0.6270 USDT
2022-07-02 0.6352 USDT 3,246,543.5000 1INCH 0.6533 USDT 0.6214 USDT 0.6608 USDT 0.6366 USDT
2022-07-01 0.6678 USDT 4,404,994.8000 1INCH 0.6942 USDT 0.6447 USDT 0.7107 USDT 0.6534 USDT
2022-06-30 0.6970 USDT 4,699,642.6000 1INCH 0.7091 USDT 0.6569 USDT 0.7496 USDT 0.6956 USDT
2022-06-29 0.7390 USDT 5,237,174.5000 1INCH 0.7414 USDT 0.6952 USDT 0.7770 USDT 0.7065 USDT
2022-06-28 0.7471 USDT 6,498,386.8000 1INCH 0.6732 USDT 0.6421 USDT 0.8033 USDT 0.7385 USDT
2022-06-27 0.6892 USDT 3,261,201.3000 1INCH 0.6901 USDT 0.6485 USDT 0.7243 USDT 0.6730 USDT
2022-06-26 0.7493 USDT 3,862,318.9000 1INCH 0.7281 USDT 0.6897 USDT 0.7846 USDT 0.6923 USDT
2022-06-25 0.7355 USDT 3,616,750.6000 1INCH 0.7544 USDT 0.6958 USDT 0.7657 USDT 0.7286 USDT
2022-06-24 0.7324 USDT 3,966,955.7000 1INCH 0.7135 USDT 0.6956 USDT 0.7826 USDT 0.7532 USDT
2022-06-23 0.6951 USDT 2,925,950.6000 1INCH 0.6882 USDT 0.6673 USDT 0.7148 USDT 0.7122 USDT
2022-06-22 0.6909 USDT 5,839,107.0000 1INCH 0.6908 USDT 0.6461 USDT 0.7481 USDT 0.6868 USDT
2022-06-21 0.7025 USDT 5,899,978.4000 1INCH 0.6874 USDT 0.6576 USDT 0.7341 USDT 0.6905 USDT
2022-06-20 0.6610 USDT 6,530,282.0000 1INCH 0.5807 USDT 0.5586 USDT 0.7219 USDT 0.6860 USDT