Identifier on Yobit: 1inch_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-29 |
3.1550 USD |
1.0992 1INCH |
3.1550 USD |
3.0200 USD |
3.2900 USD |
3.2900 USD |
| 2021-05-28 |
3.1167 USD |
9.6823 1INCH |
3.1167 USD |
2.9507 USD |
3.2828 USD |
3.0100 USD |
| 2021-05-27 |
3.6414 USD |
2.1515 1INCH |
3.6414 USD |
3.2828 USD |
4.0000 USD |
3.7510 USD |
| 2021-05-26 |
3.4876 USD |
3.3472 1INCH |
3.4876 USD |
3.0292 USD |
3.9460 USD |
3.1681 USD |
| 2021-05-25 |
3.4846 USD |
0.8888 1INCH |
3.4846 USD |
3.0293 USD |
3.9399 USD |
3.0293 USD |
| 2021-05-24 |
3.0335 USD |
3.3380 1INCH |
3.0335 USD |
2.1210 USD |
3.9460 USD |
2.8112 USD |
| 2021-05-23 |
3.3730 USD |
46.7745 1INCH |
3.3730 USD |
2.8000 USD |
3.9460 USD |
3.9460 USD |
| 2021-05-22 |
3.5607 USD |
31.4261 1INCH |
3.5607 USD |
3.1214 USD |
4.0000 USD |
3.1779 USD |
| 2021-05-21 |
3.9199 USD |
125.1569 1INCH |
3.9199 USD |
2.7991 USD |
5.0406 USD |
3.3029 USD |
| 2021-05-20 |
4.5578 USD |
36.3669 1INCH |
4.5578 USD |
4.0750 USD |
5.0406 USD |
5.0406 USD |
| 2021-05-19 |
4.7200 USD |
57.0456 1INCH |
4.7200 USD |
4.5000 USD |
4.9400 USD |
4.5000 USD |
| 2021-05-18 |
5.3559 USD |
6.1866 1INCH |
5.3559 USD |
5.1918 USD |
5.5200 USD |
5.5200 USD |
| 2021-05-17 |
5.0805 USD |
51.7801 1INCH |
5.0805 USD |
4.9070 USD |
5.2539 USD |
4.9070 USD |
| 2021-05-16 |
5.5172 USD |
100.0964 1INCH |
5.5172 USD |
5.1897 USD |
5.8448 USD |
5.1897 USD |
| 2021-05-15 |
6.0107 USD |
6.4190 1INCH |
6.0107 USD |
5.6778 USD |
6.3435 USD |
5.6779 USD |
| 2021-05-14 |
6.0060 USD |
4.8777 1INCH |
6.0060 USD |
5.6685 USD |
6.3435 USD |
6.0399 USD |
| 2021-05-13 |
6.2235 USD |
29.0692 1INCH |
6.2235 USD |
5.6670 USD |
6.7800 USD |
6.1441 USD |
| 2021-05-12 |
6.6948 USD |
23.2825 1INCH |
6.6948 USD |
6.4986 USD |
6.8911 USD |
6.4986 USD |
| 2021-05-11 |
6.4302 USD |
7.3349 1INCH |
6.4302 USD |
6.3604 USD |
6.5000 USD |
6.5000 USD |
| 2021-05-10 |
6.8972 USD |
45.5084 1INCH |
6.8972 USD |
6.5050 USD |
7.2893 USD |
6.8950 USD |
| 2021-05-09 |
6.9069 USD |
81.0307 1INCH |
6.9069 USD |
6.5642 USD |
7.2496 USD |
6.5642 USD |
| 2021-05-08 |
6.8456 USD |
106.0409 1INCH |
6.8456 USD |
6.4912 USD |
7.2000 USD |
7.2000 USD |
| 2021-05-07 |
6.4764 USD |
85.6870 1INCH |
6.4764 USD |
6.2737 USD |
6.6791 USD |
6.4912 USD |
| 2021-05-06 |
6.1934 USD |
26.4546 1INCH |
6.1934 USD |
5.4678 USD |
6.9189 USD |
6.2777 USD |
| 2021-05-05 |
5.7115 USD |
71.9064 1INCH |
5.7115 USD |
5.4678 USD |
5.9551 USD |
5.4678 USD |
| 2021-05-04 |
5.6348 USD |
101.2443 1INCH |
5.6348 USD |
5.3145 USD |
5.9551 USD |
5.9503 USD |
| 2021-05-03 |
5.3666 USD |
125.6542 1INCH |
5.3666 USD |
4.9905 USD |
5.7427 USD |
5.3145 USD |
| 2021-05-02 |
5.1267 USD |
63.2598 1INCH |
5.1267 USD |
4.9905 USD |
5.2629 USD |
4.9905 USD |
| 2021-05-01 |
5.5508 USD |
119.2228 1INCH |
5.5508 USD |
5.1064 USD |
5.9952 USD |
5.2629 USD |
| 2021-04-30 |
5.5673 USD |
125.1061 1INCH |
5.5673 USD |
5.1079 USD |
6.0266 USD |
5.9650 USD |
| 2021-04-29 |
5.4830 USD |
61.4991 1INCH |
5.4830 USD |
5.2460 USD |
5.7200 USD |
5.6900 USD |
| 2021-04-28 |
5.1972 USD |
96.0407 1INCH |
5.1972 USD |
4.7000 USD |
5.6945 USD |
5.2460 USD |
| 2021-04-27 |
4.5552 USD |
32.6503 1INCH |
4.5552 USD |
4.2900 USD |
4.8204 USD |
4.2900 USD |
| 2021-04-26 |
4.1520 USD |
2.6654 1INCH |
4.1520 USD |
4.0787 USD |
4.2253 USD |
4.2253 USD |
| 2021-04-25 |
4.1797 USD |
0.5050 1INCH |
4.1797 USD |
4.0772 USD |
4.2822 USD |
4.0787 USD |
| 2021-04-24 |
4.5123 USD |
16.3267 1INCH |
4.5123 USD |
4.2705 USD |
4.7541 USD |
4.3237 USD |
| 2021-04-23 |
4.6575 USD |
70.6242 1INCH |
4.6575 USD |
4.0750 USD |
5.2400 USD |
4.7154 USD |
| 2021-04-22 |
5.0893 USD |
0.0010 1INCH |
5.0893 USD |
5.0893 USD |
5.0893 USD |
5.0893 USD |
| 2021-04-21 |
5.6027 USD |
0.9977 1INCH |
5.6027 USD |
5.5781 USD |
5.6273 USD |
5.6273 USD |
| 2021-04-20 |
5.1305 USD |
6.7387 1INCH |
5.1305 USD |
5.0000 USD |
5.2609 USD |
5.2583 USD |
| 2021-04-19 |
5.9531 USD |
19.0480 1INCH |
5.9531 USD |
5.0000 USD |
6.9062 USD |
5.0000 USD |
| 2021-04-18 |
5.5029 USD |
188.3601 1INCH |
5.5029 USD |
5.2000 USD |
5.8058 USD |
5.4749 USD |
| 2021-04-17 |
6.2575 USD |
17.8036 1INCH |
6.2575 USD |
5.7702 USD |
6.7449 USD |
5.8058 USD |
| 2021-04-16 |
6.0541 USD |
2.0694 1INCH |
6.0541 USD |
5.7645 USD |
6.3437 USD |
5.7645 USD |
| 2021-04-15 |
5.7848 USD |
5.9935 1INCH |
5.7848 USD |
5.7272 USD |
5.8425 USD |
5.7272 USD |
| 2021-04-14 |
6.5185 USD |
7.7537 1INCH |
6.5185 USD |
5.9816 USD |
7.0555 USD |
6.7627 USD |
| 2021-04-13 |
6.8659 USD |
15.7527 1INCH |
6.8659 USD |
6.7935 USD |
6.9383 USD |
6.7935 USD |
| 2021-04-12 |
6.6881 USD |
43.8803 1INCH |
6.6881 USD |
6.0447 USD |
7.3315 USD |
6.9238 USD |
| 2021-04-11 |
6.2398 USD |
0.1355 1INCH |
6.2398 USD |
5.9137 USD |
6.5660 USD |
6.3358 USD |
| 2021-04-10 |
6.5411 USD |
39.4648 1INCH |
6.5411 USD |
6.2000 USD |
6.8822 USD |
6.6666 USD |