Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
2.5463 USDT |
837,250.5000 1INCH |
2.4842 USDT |
2.4842 USDT |
2.5762 USDT |
2.5540 USDT |
| 2022-01-01 |
2.4483 USDT |
2,199.8000 1INCH |
2.4283 USDT |
2.4154 USDT |
2.5201 USDT |
2.5015 USDT |
| 2021-12-31 |
2.4290 USDT |
435.4000 1INCH |
2.4235 USDT |
2.3643 USDT |
2.4913 USDT |
2.3984 USDT |
| 2021-12-30 |
2.4906 USDT |
1,898.7000 1INCH |
2.3644 USDT |
2.3635 USDT |
2.5201 USDT |
2.4537 USDT |
| 2021-12-29 |
2.4513 USDT |
972.9000 1INCH |
2.5833 USDT |
2.3937 USDT |
2.5833 USDT |
2.3937 USDT |
| 2021-12-28 |
2.6554 USDT |
2,993.3000 1INCH |
2.7777 USDT |
2.5465 USDT |
2.8170 USDT |
2.5485 USDT |
| 2021-12-27 |
2.8435 USDT |
397.9000 1INCH |
2.8170 USDT |
2.7814 USDT |
2.9600 USDT |
2.7959 USDT |
| 2021-12-26 |
2.6903 USDT |
1,159.0000 1INCH |
2.7482 USDT |
2.6428 USDT |
2.7824 USDT |
2.7824 USDT |
| 2021-12-25 |
2.7523 USDT |
30.8000 1INCH |
2.7824 USDT |
2.7043 USDT |
2.7824 USDT |
2.7043 USDT |
| 2021-12-24 |
2.7962 USDT |
466.5000 1INCH |
2.8033 USDT |
2.7090 USDT |
2.9600 USDT |
2.7482 USDT |
| 2021-12-23 |
2.7260 USDT |
2,466.7000 1INCH |
2.4467 USDT |
2.4467 USDT |
2.8343 USDT |
2.7834 USDT |
| 2021-12-22 |
2.5151 USDT |
1,015.0000 1INCH |
2.4425 USDT |
2.4425 USDT |
2.5494 USDT |
2.5225 USDT |
| 2021-12-21 |
2.4331 USDT |
604.4000 1INCH |
2.4295 USDT |
2.4146 USDT |
2.4585 USDT |
2.4578 USDT |
| 2021-12-20 |
2.3528 USDT |
163.9000 1INCH |
2.4486 USDT |
2.3216 USDT |
2.4486 USDT |
2.4314 USDT |
| 2021-12-19 |
2.5096 USDT |
281.8000 1INCH |
2.5095 USDT |
2.4626 USDT |
2.5100 USDT |
2.4626 USDT |
| 2021-12-18 |
2.5118 USDT |
262.5000 1INCH |
2.4375 USDT |
2.4375 USDT |
2.5785 USDT |
2.5125 USDT |
| 2021-12-17 |
2.5065 USDT |
17.8000 1INCH |
2.5465 USDT |
2.4552 USDT |
2.5465 USDT |
2.4552 USDT |
| 2021-12-16 |
2.6320 USDT |
14.5000 1INCH |
2.6266 USDT |
2.6266 USDT |
2.6384 USDT |
2.6354 USDT |
| 2021-12-15 |
2.5357 USDT |
1,132.4000 1INCH |
2.5245 USDT |
2.3385 USDT |
2.5562 USDT |
2.5562 USDT |
| 2021-12-14 |
2.5333 USDT |
2,034.3000 1INCH |
2.4221 USDT |
2.4205 USDT |
2.5715 USDT |
2.5525 USDT |
| 2021-12-13 |
2.4615 USDT |
5,901.8000 1INCH |
2.5018 USDT |
2.2500 USDT |
2.5896 USDT |
2.4248 USDT |
| 2021-12-12 |
2.5662 USDT |
120.7000 1INCH |
2.5605 USDT |
2.5605 USDT |
2.5966 USDT |
2.5966 USDT |
| 2021-12-11 |
2.5328 USDT |
806.5000 1INCH |
2.4665 USDT |
2.4655 USDT |
2.5946 USDT |
2.5605 USDT |
| 2021-12-10 |
2.5713 USDT |
7,001.2000 1INCH |
2.5287 USDT |
2.5126 USDT |
2.5984 USDT |
2.5961 USDT |
| 2021-12-09 |
2.5747 USDT |
20,894.4000 1INCH |
2.8036 USDT |
2.4997 USDT |
2.9547 USDT |
2.5300 USDT |
| 2021-12-08 |
2.7217 USDT |
2,965.8000 1INCH |
2.7116 USDT |
2.6196 USDT |
2.7685 USDT |
2.7685 USDT |
| 2021-12-07 |
2.7030 USDT |
2,681.7000 1INCH |
2.7385 USDT |
2.6653 USDT |
2.8189 USDT |
2.7136 USDT |
| 2021-12-06 |
2.4994 USDT |
31,951.1000 1INCH |
2.5000 USDT |
2.3918 USDT |
2.6638 USDT |
2.6638 USDT |
| 2021-12-05 |
2.6796 USDT |
8,667.2000 1INCH |
2.6183 USDT |
2.5655 USDT |
2.8267 USDT |
2.5655 USDT |
| 2021-12-04 |
2.4079 USDT |
71,299.1000 1INCH |
3.0242 USDT |
1.9986 USDT |
3.0291 USDT |
2.7076 USDT |
| 2021-12-03 |
3.1959 USDT |
5,980.5000 1INCH |
3.4181 USDT |
3.0080 USDT |
3.4799 USDT |
3.1779 USDT |
| 2021-12-02 |
3.5400 USDT |
2,807.6000 1INCH |
3.6278 USDT |
3.4181 USDT |
3.6278 USDT |
3.4670 USDT |
| 2021-12-01 |
4.0258 USDT |
28,516.7000 1INCH |
3.5471 USDT |
3.5421 USDT |
4.2507 USDT |
3.6948 USDT |
| 2021-11-30 |
3.5555 USDT |
11,159.6000 1INCH |
3.7683 USDT |
3.5285 USDT |
3.7683 USDT |
3.6322 USDT |
| 2021-11-29 |
3.6887 USDT |
1,654.3000 1INCH |
3.6492 USDT |
3.6000 USDT |
3.7658 USDT |
3.7054 USDT |
| 2021-11-28 |
3.5348 USDT |
3,130.4000 1INCH |
3.6652 USDT |
3.3933 USDT |
3.6652 USDT |
3.5760 USDT |
| 2021-11-27 |
3.7119 USDT |
999.9000 1INCH |
3.6480 USDT |
3.6480 USDT |
3.7763 USDT |
3.7238 USDT |
| 2021-11-26 |
3.7551 USDT |
21,223.2000 1INCH |
4.1801 USDT |
3.6000 USDT |
4.1944 USDT |
3.6640 USDT |
| 2021-11-25 |
4.2056 USDT |
4,497.1000 1INCH |
4.0352 USDT |
4.0352 USDT |
4.2937 USDT |
4.2312 USDT |
| 2021-11-24 |
4.0143 USDT |
3,439.4000 1INCH |
4.0444 USDT |
3.9097 USDT |
4.1109 USDT |
4.0084 USDT |
| 2021-11-23 |
3.9513 USDT |
2,341.5000 1INCH |
3.8189 USDT |
3.7547 USDT |
4.0997 USDT |
4.0391 USDT |
| 2021-11-22 |
3.8277 USDT |
4,827.0000 1INCH |
3.9556 USDT |
3.7758 USDT |
3.9694 USDT |
3.8213 USDT |
| 2021-11-21 |
4.0311 USDT |
7,799.2000 1INCH |
3.9458 USDT |
3.8693 USDT |
4.1376 USDT |
4.0950 USDT |
| 2021-11-20 |
3.9279 USDT |
2,191.3000 1INCH |
3.8717 USDT |
3.8232 USDT |
4.0149 USDT |
4.0149 USDT |
| 2021-11-19 |
3.8166 USDT |
3,497.3000 1INCH |
3.5579 USDT |
3.4865 USDT |
3.9480 USDT |
3.8991 USDT |
| 2021-11-18 |
3.7427 USDT |
6,445.3000 1INCH |
3.9466 USDT |
3.4880 USDT |
3.9958 USDT |
3.6000 USDT |
| 2021-11-17 |
3.8301 USDT |
1,665.1000 1INCH |
3.8526 USDT |
3.7118 USDT |
3.9427 USDT |
3.9245 USDT |
| 2021-11-16 |
3.8000 USDT |
28,979.6000 1INCH |
4.1000 USDT |
3.5867 USDT |
4.1000 USDT |
3.8876 USDT |
| 2021-11-15 |
4.2867 USDT |
143.7000 1INCH |
4.2638 USDT |
4.1373 USDT |
4.3210 USDT |
4.1373 USDT |
| 2021-11-14 |
4.2535 USDT |
725.3000 1INCH |
4.2737 USDT |
4.1600 USDT |
4.2894 USDT |
4.1811 USDT |