Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
1.2510 USDT |
5,332,660.1000 1INCH |
1.2601 USDT |
1.0712 USDT |
1.3521 USDT |
1.1184 USDT |
| 2022-04-29 |
1.2685 USDT |
2,959,283.7000 1INCH |
1.3024 USDT |
1.2290 USDT |
1.3112 USDT |
1.2593 USDT |
| 2022-04-28 |
1.3148 USDT |
3,020,594.1000 1INCH |
1.3219 USDT |
1.2840 USDT |
1.3518 USDT |
1.3033 USDT |
| 2022-04-27 |
1.3171 USDT |
2,613,614.2000 1INCH |
1.2880 USDT |
1.2701 USDT |
1.3450 USDT |
1.3215 USDT |
| 2022-04-26 |
1.3488 USDT |
2,677,643.9000 1INCH |
1.4179 USDT |
1.2572 USDT |
1.4234 USDT |
1.2882 USDT |
| 2022-04-25 |
1.3597 USDT |
2,899,651.2000 1INCH |
1.4180 USDT |
1.3112 USDT |
1.4242 USDT |
1.4178 USDT |
| 2022-04-24 |
1.4365 USDT |
1,486,861.5000 1INCH |
1.4406 USDT |
1.4045 USDT |
1.4605 USDT |
1.4187 USDT |
| 2022-04-23 |
1.4624 USDT |
2,015,748.3000 1INCH |
1.4734 USDT |
1.4340 USDT |
1.4792 USDT |
1.4421 USDT |
| 2022-04-22 |
1.5349 USDT |
3,994,304.4000 1INCH |
1.4927 USDT |
1.4689 USDT |
1.6109 USDT |
1.4741 USDT |
| 2022-04-21 |
1.5779 USDT |
3,319,000.6000 1INCH |
1.5436 USDT |
1.4722 USDT |
1.6401 USDT |
1.4920 USDT |
| 2022-04-20 |
1.5400 USDT |
2,120,219.1000 1INCH |
1.5398 USDT |
1.5034 USDT |
1.5895 USDT |
1.5441 USDT |
| 2022-04-19 |
1.5093 USDT |
1,874,792.9000 1INCH |
1.4947 USDT |
1.4770 USDT |
1.5427 USDT |
1.5413 USDT |
| 2022-04-18 |
1.4391 USDT |
2,217,094.1000 1INCH |
1.4605 USDT |
1.3813 USDT |
1.4975 USDT |
1.4943 USDT |
| 2022-04-17 |
1.4954 USDT |
1,398,165.6000 1INCH |
1.5121 USDT |
1.4519 USDT |
1.5227 USDT |
1.4623 USDT |
| 2022-04-16 |
1.5097 USDT |
1,046,028.5000 1INCH |
1.5184 USDT |
1.4835 USDT |
1.5318 USDT |
1.5121 USDT |
| 2022-04-15 |
1.5189 USDT |
1,661,630.0000 1INCH |
1.5150 USDT |
1.4898 USDT |
1.5423 USDT |
1.5192 USDT |
| 2022-04-14 |
1.5284 USDT |
2,457,336.7000 1INCH |
1.5484 USDT |
1.4825 USDT |
1.5692 USDT |
1.5153 USDT |
| 2022-04-13 |
1.5235 USDT |
2,049,510.0000 1INCH |
1.5158 USDT |
1.4917 USDT |
1.5522 USDT |
1.5491 USDT |
| 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 |