Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
1.4855 USDT |
2,965,399.1000 1INCH |
1.4603 USDT |
1.4438 USDT |
1.5218 USDT |
1.5127 USDT |
| 2022-04-11 |
1.5063 USDT |
3,281,004.2000 1INCH |
1.5839 USDT |
1.4222 USDT |
1.6034 USDT |
1.4616 USDT |
| 2022-04-10 |
1.6286 USDT |
1,750,228.3000 1INCH |
1.6671 USDT |
1.5842 USDT |
1.6671 USDT |
1.5842 USDT |
| 2022-04-09 |
1.6300 USDT |
2,525,902.6000 1INCH |
1.5771 USDT |
1.5757 USDT |
1.6694 USDT |
1.6657 USDT |
| 2022-04-08 |
1.6417 USDT |
2,657,707.4000 1INCH |
1.6599 USDT |
1.5647 USDT |
1.6862 USDT |
1.5772 USDT |
| 2022-04-07 |
1.6285 USDT |
3,343,676.0000 1INCH |
1.5981 USDT |
1.5714 USDT |
1.6671 USDT |
1.6618 USDT |
| 2022-04-06 |
1.7080 USDT |
4,664,702.3000 1INCH |
1.8377 USDT |
1.5941 USDT |
1.8393 USDT |
1.6017 USDT |
| 2022-04-05 |
1.8816 USDT |
3,166,395.0000 1INCH |
1.9005 USDT |
1.8319 USDT |
1.9324 USDT |
1.8373 USDT |
| 2022-04-04 |
1.9097 USDT |
4,593,468.0000 1INCH |
1.9812 USDT |
1.8068 USDT |
2.0038 USDT |
1.9008 USDT |
| 2022-04-03 |
1.9651 USDT |
5,166,857.0000 1INCH |
1.9244 USDT |
1.8768 USDT |
2.0298 USDT |
1.9790 USDT |
| 2022-04-02 |
1.9759 USDT |
5,666,723.1000 1INCH |
1.8863 USDT |
1.8704 USDT |
2.0932 USDT |
1.9222 USDT |
| 2022-04-01 |
1.7828 USDT |
3,337,792.8000 1INCH |
1.7773 USDT |
1.6698 USDT |
1.8903 USDT |
1.8853 USDT |
| 2022-03-31 |
1.8383 USDT |
3,697,560.0000 1INCH |
1.8404 USDT |
1.7288 USDT |
1.9312 USDT |
1.7793 USDT |
| 2022-03-30 |
1.8171 USDT |
3,521,027.0000 1INCH |
1.7933 USDT |
1.7099 USDT |
1.8891 USDT |
1.8404 USDT |
| 2022-03-29 |
1.8100 USDT |
4,012,279.0000 1INCH |
1.7245 USDT |
1.7245 USDT |
1.9068 USDT |
1.7947 USDT |
| 2022-03-28 |
1.7850 USDT |
3,886,701.6000 1INCH |
1.7483 USDT |
1.7054 USDT |
1.8252 USDT |
1.7205 USDT |
| 2022-03-27 |
1.6939 USDT |
4,458,824.1000 1INCH |
1.6268 USDT |
1.6258 USDT |
1.7657 USDT |
1.7490 USDT |
| 2022-03-26 |
1.5975 USDT |
2,108,140.8000 1INCH |
1.5726 USDT |
1.5559 USDT |
1.6335 USDT |
1.6277 USDT |
| 2022-03-25 |
1.6130 USDT |
3,025,319.5000 1INCH |
1.6304 USDT |
1.5494 USDT |
1.6569 USDT |
1.5727 USDT |
| 2022-03-24 |
1.6064 USDT |
3,582,544.8000 1INCH |
1.6155 USDT |
1.5644 USDT |
1.6389 USDT |
1.6301 USDT |
| 2022-03-23 |
1.5841 USDT |
2,853,893.0000 1INCH |
1.5472 USDT |
1.5233 USDT |
1.6267 USDT |
1.6140 USDT |
| 2022-03-22 |
1.5633 USDT |
2,527,153.7000 1INCH |
1.5298 USDT |
1.5298 USDT |
1.5934 USDT |
1.5473 USDT |
| 2022-03-21 |
1.5499 USDT |
3,199,532.2000 1INCH |
1.5580 USDT |
1.5136 USDT |
1.5891 USDT |
1.5321 USDT |
| 2022-03-20 |
1.5930 USDT |
4,393,880.6000 1INCH |
1.6346 USDT |
1.5308 USDT |
1.6586 USDT |
1.5578 USDT |
| 2022-03-19 |
1.6554 USDT |
6,060,952.5000 1INCH |
1.5917 USDT |
1.5830 USDT |
1.7381 USDT |
1.6353 USDT |
| 2022-03-18 |
1.5550 USDT |
6,018,505.0000 1INCH |
1.4831 USDT |
1.4509 USDT |
1.6241 USDT |
1.5889 USDT |
| 2022-03-17 |
1.4951 USDT |
4,643,321.0000 1INCH |
1.5085 USDT |
1.4612 USDT |
1.5415 USDT |
1.4814 USDT |
| 2022-03-16 |
1.4625 USDT |
7,989,294.0000 1INCH |
1.3530 USDT |
1.3474 USDT |
1.5372 USDT |
1.5080 USDT |
| 2022-03-15 |
1.3282 USDT |
2,690,163.2000 1INCH |
1.3340 USDT |
1.2870 USDT |
1.3695 USDT |
1.3533 USDT |
| 2022-03-14 |
1.3220 USDT |
2,777,027.2000 1INCH |
1.3084 USDT |
1.2946 USDT |
1.3469 USDT |
1.3343 USDT |
| 2022-03-13 |
1.3635 USDT |
4,094,850.3000 1INCH |
1.3318 USDT |
1.2951 USDT |
1.4138 USDT |
1.3089 USDT |
| 2022-03-12 |
1.3484 USDT |
2,638,819.4000 1INCH |
1.3179 USDT |
1.3164 USDT |
1.3735 USDT |
1.3321 USDT |
| 2022-03-11 |
1.3278 USDT |
4,098,521.8000 1INCH |
1.3739 USDT |
1.3054 USDT |
1.3739 USDT |
1.3176 USDT |
| 2022-03-10 |
1.3383 USDT |
5,505,211.9000 1INCH |
1.3752 USDT |
1.2869 USDT |
1.4597 USDT |
1.3730 USDT |
| 2022-03-09 |
1.3604 USDT |
3,237,246.2000 1INCH |
1.2955 USDT |
1.2885 USDT |
1.3998 USDT |
1.3746 USDT |
| 2022-03-08 |
1.2916 USDT |
3,229,335.9000 1INCH |
1.2706 USDT |
1.2645 USDT |
1.3212 USDT |
1.2976 USDT |
| 2022-03-07 |
1.2793 USDT |
4,279,394.4000 1INCH |
1.3024 USDT |
1.2318 USDT |
1.3329 USDT |
1.2724 USDT |
| 2022-03-06 |
1.3293 USDT |
3,188,062.1000 1INCH |
1.3568 USDT |
1.2909 USDT |
1.3681 USDT |
1.3010 USDT |
| 2022-03-05 |
1.3398 USDT |
2,443,269.2000 1INCH |
1.3433 USDT |
1.2989 USDT |
1.3648 USDT |
1.3566 USDT |
| 2022-03-04 |
1.3947 USDT |
4,056,135.9000 1INCH |
1.4365 USDT |
1.3219 USDT |
1.4410 USDT |
1.3441 USDT |
| 2022-03-03 |
1.4577 USDT |
3,081,454.6000 1INCH |
1.4962 USDT |
1.4037 USDT |
1.5129 USDT |
1.4360 USDT |
| 2022-03-02 |
1.5040 USDT |
3,646,795.9000 1INCH |
1.5219 USDT |
1.4679 USDT |
1.5455 USDT |
1.4967 USDT |
| 2022-03-01 |
1.5061 USDT |
4,778,184.4000 1INCH |
1.5032 USDT |
1.4667 USDT |
1.5519 USDT |
1.5217 USDT |
| 2022-02-28 |
1.3985 USDT |
5,805,895.6000 1INCH |
1.3836 USDT |
1.3284 USDT |
1.5042 USDT |
1.5042 USDT |
| 2022-02-27 |
1.4288 USDT |
5,487,083.0000 1INCH |
1.4357 USDT |
1.3603 USDT |
1.5288 USDT |
1.3833 USDT |
| 2022-02-26 |
1.4408 USDT |
3,238,982.4000 1INCH |
1.4507 USDT |
1.4126 USDT |
1.4791 USDT |
1.4345 USDT |
| 2022-02-25 |
1.3734 USDT |
6,516,998.7000 1INCH |
1.3411 USDT |
1.3107 USDT |
1.5003 USDT |
1.4505 USDT |
| 2022-02-24 |
1.2684 USDT |
10,339,504.9000 1INCH |
1.3851 USDT |
1.1815 USDT |
1.3941 USDT |
1.3398 USDT |
| 2022-02-23 |
1.4388 USDT |
3,838,011.4000 1INCH |
1.4211 USDT |
1.3829 USDT |
1.4824 USDT |
1.3830 USDT |
| 2022-02-22 |
1.3804 USDT |
4,645,195.1000 1INCH |
1.3635 USDT |
1.3120 USDT |
1.4331 USDT |
1.4207 USDT |