Identifier on HitBTC: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-13 |
4.1596 USDT |
355.3000 1INCH |
4.1629 USDT |
4.1551 USDT |
4.2196 USDT |
4.1833 USDT |
| 2021-11-12 |
4.0416 USDT |
3,051.3000 1INCH |
4.2371 USDT |
4.0000 USDT |
4.2447 USDT |
4.1629 USDT |
| 2021-11-11 |
4.2029 USDT |
7,351.6000 1INCH |
4.0559 USDT |
4.0216 USDT |
4.4678 USDT |
4.3196 USDT |
| 2021-11-10 |
4.1159 USDT |
36,510.3000 1INCH |
4.4000 USDT |
3.7858 USDT |
4.7258 USDT |
4.0604 USDT |
| 2021-11-09 |
4.4855 USDT |
4,519.8000 1INCH |
4.5472 USDT |
4.4671 USDT |
4.5472 USDT |
4.4828 USDT |
| 2021-11-08 |
4.4909 USDT |
648.3000 1INCH |
4.4674 USDT |
4.4546 USDT |
4.6132 USDT |
4.6132 USDT |
| 2021-11-07 |
4.4741 USDT |
963.9000 1INCH |
4.4147 USDT |
4.3872 USDT |
4.6016 USDT |
4.5300 USDT |
| 2021-11-06 |
4.3477 USDT |
6,530.5000 1INCH |
4.3726 USDT |
4.1385 USDT |
4.4300 USDT |
4.4044 USDT |
| 2021-11-05 |
4.4195 USDT |
7,239.6000 1INCH |
4.4427 USDT |
4.3780 USDT |
4.5501 USDT |
4.4176 USDT |
| 2021-11-04 |
4.4139 USDT |
606.6000 1INCH |
4.4068 USDT |
4.3317 USDT |
4.6002 USDT |
4.4248 USDT |
| 2021-11-03 |
4.5219 USDT |
3,123.8000 1INCH |
4.6051 USDT |
4.3518 USDT |
4.6051 USDT |
4.4068 USDT |
| 2021-11-02 |
4.5302 USDT |
4,730.6000 1INCH |
4.5553 USDT |
4.4051 USDT |
4.7367 USDT |
4.6443 USDT |
| 2021-11-01 |
4.5357 USDT |
17,800.4000 1INCH |
4.5711 USDT |
4.2378 USDT |
4.6394 USDT |
4.5762 USDT |
| 2021-10-31 |
4.4118 USDT |
2,646.7000 1INCH |
4.5518 USDT |
4.3114 USDT |
4.5803 USDT |
4.5803 USDT |
| 2021-10-30 |
4.7858 USDT |
1,237.8000 1INCH |
4.9950 USDT |
4.6000 USDT |
5.0784 USDT |
4.6512 USDT |
| 2021-10-29 |
5.1789 USDT |
1,812.5000 1INCH |
5.1000 USDT |
4.9600 USDT |
5.5617 USDT |
4.9924 USDT |
| 2021-10-28 |
5.1445 USDT |
7,567.7000 1INCH |
5.6556 USDT |
4.7508 USDT |
5.6842 USDT |
5.1193 USDT |
| 2021-10-27 |
5.9883 USDT |
142,618.9000 1INCH |
4.0108 USDT |
4.0108 USDT |
7.6500 USDT |
5.7327 USDT |
| 2021-10-26 |
4.0915 USDT |
4,016.8000 1INCH |
4.0746 USDT |
3.9031 USDT |
4.1805 USDT |
3.9031 USDT |
| 2021-10-25 |
4.0377 USDT |
3,858.9000 1INCH |
3.7714 USDT |
3.7714 USDT |
4.1375 USDT |
4.0402 USDT |
| 2021-10-24 |
3.8196 USDT |
3,204.0000 1INCH |
4.0134 USDT |
3.7014 USDT |
4.0134 USDT |
3.7024 USDT |
| 2021-10-23 |
3.9372 USDT |
3,528.6000 1INCH |
3.9988 USDT |
3.8545 USDT |
4.0146 USDT |
3.9454 USDT |
| 2021-10-22 |
4.0338 USDT |
5,786.6000 1INCH |
4.1986 USDT |
3.9481 USDT |
4.3194 USDT |
4.0193 USDT |
| 2021-10-21 |
4.3192 USDT |
3,070.3000 1INCH |
4.2395 USDT |
4.0870 USDT |
4.5217 USDT |
4.1412 USDT |
| 2021-10-20 |
3.9481 USDT |
1,913.8000 1INCH |
3.7310 USDT |
3.6785 USDT |
4.2265 USDT |
4.2265 USDT |
| 2021-10-19 |
3.6115 USDT |
2,063.6000 1INCH |
3.4919 USDT |
3.4919 USDT |
3.7500 USDT |
3.7500 USDT |
| 2021-10-18 |
3.4598 USDT |
9,660.6000 1INCH |
3.5519 USDT |
3.3540 USDT |
3.6364 USDT |
3.4432 USDT |
| 2021-10-17 |
3.4180 USDT |
1,620.9000 1INCH |
3.1800 USDT |
3.1800 USDT |
3.5578 USDT |
3.4817 USDT |
| 2021-10-16 |
3.2713 USDT |
744.8000 1INCH |
3.2860 USDT |
3.2039 USDT |
3.3249 USDT |
3.2089 USDT |
| 2021-10-15 |
3.1669 USDT |
11,429.2000 1INCH |
3.3682 USDT |
3.0515 USDT |
3.3682 USDT |
3.2420 USDT |
| 2021-10-14 |
3.2466 USDT |
8,306.2000 1INCH |
3.0191 USDT |
3.0191 USDT |
3.4849 USDT |
3.3378 USDT |
| 2021-10-13 |
2.8899 USDT |
814.4000 1INCH |
2.9292 USDT |
2.8518 USDT |
2.9472 USDT |
2.9388 USDT |