Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
0.5102 USDT |
4,309,261.7000 1INCH |
0.5135 USDT |
0.4941 USDT |
0.5294 USDT |
0.5275 USDT |
| 2023-01-31 |
0.5106 USDT |
2,841,493.6000 1INCH |
0.5088 USDT |
0.5017 USDT |
0.5169 USDT |
0.5136 USDT |
| 2023-01-30 |
0.5144 USDT |
4,576,369.5000 1INCH |
0.5412 USDT |
0.4915 USDT |
0.5442 USDT |
0.5084 USDT |
| 2023-01-29 |
0.5337 USDT |
2,564,344.7000 1INCH |
0.5288 USDT |
0.5212 USDT |
0.5419 USDT |
0.5416 USDT |
| 2023-01-28 |
0.5329 USDT |
2,998,605.8000 1INCH |
0.5352 USDT |
0.5163 USDT |
0.5488 USDT |
0.5291 USDT |
| 2023-01-27 |
0.5210 USDT |
3,386,698.1000 1INCH |
0.5275 USDT |
0.5072 USDT |
0.5369 USDT |
0.5369 USDT |
| 2023-01-26 |
0.5308 USDT |
3,848,439.6000 1INCH |
0.5348 USDT |
0.5153 USDT |
0.5487 USDT |
0.5278 USDT |
| 2023-01-25 |
0.5208 USDT |
5,838,494.5000 1INCH |
0.5152 USDT |
0.4988 USDT |
0.5651 USDT |
0.5348 USDT |
| 2023-01-24 |
0.5332 USDT |
4,992,450.7000 1INCH |
0.5339 USDT |
0.5019 USDT |
0.5466 USDT |
0.5120 USDT |
| 2023-01-23 |
0.5337 USDT |
5,695,900.2000 1INCH |
0.5156 USDT |
0.5139 USDT |
0.5519 USDT |
0.5356 USDT |
| 2023-01-22 |
0.5183 USDT |
6,390,579.6000 1INCH |
0.5018 USDT |
0.4950 USDT |
0.5415 USDT |
0.5132 USDT |
| 2023-01-21 |
0.5040 USDT |
5,393,915.1000 1INCH |
0.4935 USDT |
0.4843 USDT |
0.5173 USDT |
0.5017 USDT |
| 2023-01-20 |
0.4641 USDT |
3,878,069.9000 1INCH |
0.4631 USDT |
0.4534 USDT |
0.4936 USDT |
0.4936 USDT |
| 2023-01-19 |
0.4571 USDT |
5,382,936.9000 1INCH |
0.4460 USDT |
0.4454 USDT |
0.4742 USDT |
0.4634 USDT |
| 2023-01-18 |
0.4627 USDT |
5,563,296.0000 1INCH |
0.4804 USDT |
0.4402 USDT |
0.4866 USDT |
0.4462 USDT |
| 2023-01-17 |
0.4841 USDT |
4,406,198.0000 1INCH |
0.4879 USDT |
0.4765 USDT |
0.4967 USDT |
0.4792 USDT |
| 2023-01-16 |
0.4919 USDT |
5,905,098.3000 1INCH |
0.4995 USDT |
0.4711 USDT |
0.5107 USDT |
0.4880 USDT |
| 2023-01-15 |
0.4875 USDT |
6,568,322.2000 1INCH |
0.4816 USDT |
0.4710 USDT |
0.5038 USDT |
0.4997 USDT |
| 2023-01-14 |
0.4800 USDT |
6,880,374.8000 1INCH |
0.4649 USDT |
0.4487 USDT |
0.5023 USDT |
0.4815 USDT |
| 2023-01-13 |
0.4533 USDT |
3,245,245.2000 1INCH |
0.4504 USDT |
0.4439 USDT |
0.4680 USDT |
0.4647 USDT |
| 2023-01-12 |
0.4419 USDT |
4,215,729.2000 1INCH |
0.4357 USDT |
0.4293 USDT |
0.4550 USDT |
0.4506 USDT |
| 2023-01-11 |
0.4231 USDT |
3,451,912.0000 1INCH |
0.4323 USDT |
0.4133 USDT |
0.4361 USDT |
0.4348 USDT |
| 2023-01-10 |
0.4296 USDT |
4,992,310.7000 1INCH |
0.4215 USDT |
0.4165 USDT |
0.4370 USDT |
0.4322 USDT |
| 2023-01-09 |
0.4210 USDT |
5,070,059.9000 1INCH |
0.4091 USDT |
0.4069 USDT |
0.4341 USDT |
0.4209 USDT |
| 2023-01-08 |
0.4021 USDT |
2,229,288.5000 1INCH |
0.3981 USDT |
0.3930 USDT |
0.4118 USDT |
0.4088 USDT |
| 2023-01-07 |
0.3972 USDT |
1,606,473.7000 1INCH |
0.3970 USDT |
0.3937 USDT |
0.4006 USDT |
0.3980 USDT |
| 2023-01-06 |
0.3878 USDT |
3,646,919.5000 1INCH |
0.3887 USDT |
0.3809 USDT |
0.3980 USDT |
0.3965 USDT |
| 2023-01-05 |
0.3924 USDT |
3,852,646.6000 1INCH |
0.3967 USDT |
0.3874 USDT |
0.3998 USDT |
0.3891 USDT |
| 2023-01-04 |
0.3955 USDT |
3,198,882.9000 1INCH |
0.3868 USDT |
0.3843 USDT |
0.4030 USDT |
0.3956 USDT |
| 2023-01-03 |
0.3912 USDT |
2,484,300.9000 1INCH |
0.3957 USDT |
0.3825 USDT |
0.4000 USDT |
0.3868 USDT |
| 2023-01-02 |
0.3892 USDT |
2,277,266.4000 1INCH |
0.3870 USDT |
0.3794 USDT |
0.3990 USDT |
0.3960 USDT |
| 2023-01-01 |
0.3835 USDT |
1,410,270.8000 1INCH |
0.3835 USDT |
0.3802 USDT |
0.3873 USDT |
0.3860 USDT |
| 2022-12-31 |
0.3847 USDT |
1,830,934.8000 1INCH |
0.3769 USDT |
0.3742 USDT |
0.3896 USDT |
0.3834 USDT |
| 2022-12-30 |
0.3780 USDT |
2,058,322.1000 1INCH |
0.3812 USDT |
0.3715 USDT |
0.3865 USDT |
0.3769 USDT |
| 2022-12-29 |
0.3801 USDT |
2,127,405.4000 1INCH |
0.3847 USDT |
0.3743 USDT |
0.3869 USDT |
0.3811 USDT |
| 2022-12-28 |
0.3880 USDT |
2,531,966.9000 1INCH |
0.4002 USDT |
0.3806 USDT |
0.4018 USDT |
0.3845 USDT |
| 2022-12-27 |
0.4021 USDT |
1,806,075.7000 1INCH |
0.4065 USDT |
0.3964 USDT |
0.4121 USDT |
0.4002 USDT |
| 2022-12-26 |
0.4033 USDT |
1,142,081.6000 1INCH |
0.3987 USDT |
0.3961 USDT |
0.4067 USDT |
0.4059 USDT |
| 2022-12-25 |
0.3957 USDT |
972,893.9000 1INCH |
0.3992 USDT |
0.3896 USDT |
0.4020 USDT |
0.3987 USDT |
| 2022-12-24 |
0.4001 USDT |
810,985.0000 1INCH |
0.3972 USDT |
0.3971 USDT |
0.4027 USDT |
0.3992 USDT |
| 2022-12-23 |
0.3951 USDT |
1,012,035.1000 1INCH |
0.3975 USDT |
0.3903 USDT |
0.3983 USDT |
0.3973 USDT |
| 2022-12-22 |
0.3973 USDT |
1,123,648.0000 1INCH |
0.3986 USDT |
0.3892 USDT |
0.4011 USDT |
0.3973 USDT |
| 2022-12-21 |
0.3990 USDT |
1,622,522.5000 1INCH |
0.4041 USDT |
0.3937 USDT |
0.4058 USDT |
0.3992 USDT |
| 2022-12-20 |
0.3960 USDT |
2,177,811.5000 1INCH |
0.3812 USDT |
0.3790 USDT |
0.4058 USDT |
0.4041 USDT |
| 2022-12-19 |
0.3927 USDT |
2,142,636.1000 1INCH |
0.3905 USDT |
0.3813 USDT |
0.4004 USDT |
0.3819 USDT |
| 2022-12-18 |
0.3883 USDT |
1,147,161.1000 1INCH |
0.3893 USDT |
0.3816 USDT |
0.3948 USDT |
0.3907 USDT |
| 2022-12-17 |
0.3827 USDT |
3,817,378.0000 1INCH |
0.3845 USDT |
0.3752 USDT |
0.3907 USDT |
0.3893 USDT |
| 2022-12-16 |
0.4039 USDT |
3,341,296.4000 1INCH |
0.4242 USDT |
0.3646 USDT |
0.4296 USDT |
0.3846 USDT |
| 2022-12-15 |
0.4289 USDT |
2,071,344.4000 1INCH |
0.4312 USDT |
0.4227 USDT |
0.4353 USDT |
0.4241 USDT |
| 2022-12-14 |
0.4391 USDT |
2,665,635.6000 1INCH |
0.4417 USDT |
0.4288 USDT |
0.4445 USDT |
0.4313 USDT |