Identifier on Binance: 1INCHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.3866 USDT |
3,593,600.8000 |
0.3974 USDT |
0.3777 USDT |
0.3811 USDT |
0.3819 USDT |
| 2024-05-18 |
0.4005 USDT |
6,832,289.2000 |
0.3953 USDT |
0.3904 USDT |
0.3975 USDT |
0.3978 USDT |
| 2024-05-17 |
0.3875 USDT |
5,051,671.9000 |
0.3815 USDT |
0.3742 USDT |
0.3780 USDT |
0.3957 USDT |
| 2024-05-16 |
0.3799 USDT |
7,762,400.5000 |
0.3737 USDT |
0.3721 USDT |
0.3769 USDT |
0.3802 USDT |
| 2024-05-15 |
0.3648 USDT |
6,680,306.9000 |
0.3547 USDT |
0.3497 USDT |
0.3560 USDT |
0.3740 USDT |
| 2024-05-14 |
0.3634 USDT |
7,094,184.6000 |
0.3641 USDT |
0.3538 USDT |
0.3558 USDT |
0.3554 USDT |
| 2024-05-13 |
0.3579 USDT |
7,070,740.3000 |
0.3593 USDT |
0.3452 USDT |
0.3486 USDT |
0.3643 USDT |
| 2024-05-12 |
0.3624 USDT |
3,151,749.9000 |
0.3619 USDT |
0.3570 USDT |
0.3605 USDT |
0.3601 USDT |
| 2024-05-11 |
0.3635 USDT |
4,232,140.1000 |
0.3611 USDT |
0.3594 USDT |
0.3617 USDT |
0.3632 USDT |
| 2024-05-10 |
0.3704 USDT |
8,711,661.9000 |
0.3804 USDT |
0.3555 USDT |
0.3604 USDT |
0.3601 USDT |
| 2024-05-09 |
0.3687 USDT |
5,564,008.4000 |
0.3665 USDT |
0.3575 USDT |
0.3621 USDT |
0.3813 USDT |
| 2024-05-08 |
0.3695 USDT |
7,833,681.7000 |
0.3693 USDT |
0.3624 USDT |
0.3663 USDT |
0.3670 USDT |
| 2024-05-07 |
0.3784 USDT |
6,706,199.0000 |
0.3801 USDT |
0.3676 USDT |
0.3726 USDT |
0.3691 USDT |
| 2024-05-06 |
0.3893 USDT |
8,907,612.7000 |
0.3910 USDT |
0.3791 USDT |
0.3821 USDT |
0.3807 USDT |
| 2024-05-05 |
0.3865 USDT |
8,609,298.4000 |
0.3880 USDT |
0.3797 USDT |
0.3844 USDT |
0.3907 USDT |
| 2024-05-04 |
0.3874 USDT |
5,932,001.9000 |
0.3828 USDT |
0.3803 USDT |
0.3846 USDT |
0.3880 USDT |
| 2024-05-03 |
0.3756 USDT |
9,918,825.5000 |
0.3693 USDT |
0.3639 USDT |
0.3672 USDT |
0.3852 USDT |
| 2024-05-02 |
0.3631 USDT |
28,689,189.6000 |
0.3671 USDT |
0.3511 USDT |
0.3586 USDT |
0.3696 USDT |
| 2024-05-01 |
0.3764 USDT |
37,576,509.4000 |
0.3945 USDT |
0.3608 USDT |
0.3688 USDT |
0.3679 USDT |
| 2024-04-30 |
0.3963 USDT |
9,857,247.7000 |
0.4217 USDT |
0.3801 USDT |
0.3876 USDT |
0.3917 USDT |
| 2024-04-29 |
0.4169 USDT |
7,765,494.5000 |
0.4256 USDT |
0.4080 USDT |
0.4146 USDT |
0.4228 USDT |
| 2024-04-28 |
0.4368 USDT |
5,048,633.5000 |
0.4387 USDT |
0.4246 USDT |
0.4286 USDT |
0.4251 USDT |
| 2024-04-27 |
0.4292 USDT |
6,095,089.7000 |
0.4281 USDT |
0.4092 USDT |
0.4257 USDT |
0.4395 USDT |
| 2024-04-26 |
0.4322 USDT |
6,171,922.6000 |
0.4328 USDT |
0.4237 USDT |
0.4280 USDT |
0.4276 USDT |
| 2024-04-25 |
0.4269 USDT |
7,334,972.6000 |
0.4347 USDT |
0.4141 USDT |
0.4230 USDT |
0.4321 USDT |
| 2024-04-24 |
0.4432 USDT |
12,818,794.4000 |
0.4420 USDT |
0.4279 USDT |
0.4362 USDT |
0.4354 USDT |
| 2024-04-23 |
0.4374 USDT |
5,836,558.2000 |
0.4390 USDT |
0.4283 USDT |
0.4333 USDT |
0.4415 USDT |
| 2024-04-22 |
0.4361 USDT |
5,843,352.9000 |
0.4287 USDT |
0.4258 USDT |
0.4304 USDT |
0.4392 USDT |
| 2024-04-21 |
0.4336 USDT |
5,842,583.3000 |
0.4424 USDT |
0.4204 USDT |
0.4287 USDT |
0.4283 USDT |
| 2024-04-20 |
0.4228 USDT |
9,706,484.5000 |
0.4147 USDT |
0.4057 USDT |
0.4151 USDT |
0.4412 USDT |
| 2024-04-19 |
0.4130 USDT |
13,503,461.7000 |
0.4068 USDT |
0.3767 USDT |
0.3889 USDT |
0.4119 USDT |
| 2024-04-18 |
0.3903 USDT |
9,835,764.1000 |
0.3811 USDT |
0.3715 USDT |
0.3841 USDT |
0.4101 USDT |
| 2024-04-17 |
0.3851 USDT |
11,505,361.6000 |
0.3985 USDT |
0.3674 USDT |
0.3801 USDT |
0.3816 USDT |
| 2024-04-16 |
0.3944 USDT |
11,482,234.1000 |
0.4006 USDT |
0.3788 USDT |
0.3889 USDT |
0.4010 USDT |
| 2024-04-15 |
0.4144 USDT |
17,829,114.9000 |
0.4184 USDT |
0.3819 USDT |
0.4003 USDT |
0.4001 USDT |
| 2024-04-14 |
0.4028 USDT |
18,211,015.0000 |
0.3905 USDT |
0.3733 USDT |
0.3869 USDT |
0.4182 USDT |
| 2024-04-13 |
0.4054 USDT |
35,005,392.2000 |
0.4734 USDT |
0.3250 USDT |
0.3708 USDT |
0.3945 USDT |
| 2024-04-12 |
0.4986 USDT |
24,209,440.2000 |
0.5514 USDT |
0.4178 USDT |
0.4700 USDT |
0.4757 USDT |
| 2024-04-11 |
0.5558 USDT |
8,315,055.9000 |
0.5642 USDT |
0.5405 USDT |
0.5494 USDT |
0.5494 USDT |
| 2024-04-10 |
0.5607 USDT |
12,133,726.3000 |
0.5765 USDT |
0.5389 USDT |
0.5526 USDT |
0.5636 USDT |
| 2024-04-09 |
0.5933 USDT |
13,425,906.3000 |
0.6107 USDT |
0.5748 USDT |
0.5826 USDT |
0.5752 USDT |
| 2024-04-08 |
0.6150 USDT |
33,986,602.0000 |
0.5671 USDT |
0.5557 USDT |
0.5585 USDT |
0.6126 USDT |
| 2024-04-07 |
0.5634 USDT |
8,911,787.2000 |
0.5445 USDT |
0.5433 USDT |
0.5472 USDT |
0.5678 USDT |
| 2024-04-06 |
0.5434 USDT |
3,494,569.0000 |
0.5411 USDT |
0.5352 USDT |
0.5387 USDT |
0.5446 USDT |
| 2024-04-05 |
0.5352 USDT |
5,948,669.3000 |
0.5491 USDT |
0.5162 USDT |
0.5317 USDT |
0.5432 USDT |
| 2024-04-04 |
0.5443 USDT |
6,919,218.6000 |
0.5358 USDT |
0.5226 USDT |
0.5321 USDT |
0.5473 USDT |
| 2024-04-03 |
0.5417 USDT |
10,032,099.0000 |
0.5414 USDT |
0.5217 USDT |
0.5333 USDT |
0.5371 USDT |
| 2024-04-02 |
0.5546 USDT |
17,585,677.1000 |
0.5983 USDT |
0.5340 USDT |
0.5451 USDT |
0.5448 USDT |
| 2024-04-01 |
0.6039 USDT |
18,573,032.7000 |
0.6175 USDT |
0.5755 USDT |
0.5860 USDT |
0.5982 USDT |
| 2024-03-31 |
0.6076 USDT |
6,089,425.2000 |
0.6061 USDT |
0.5986 USDT |
0.6041 USDT |
0.6160 USDT |