Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.3590 USDT |
4,690,256.6538 |
0.3672 USDT |
0.3512 USDT |
0.3585 USDT |
0.3578 USDT |
| 2024-05-01 |
0.3852 USDT |
14,275,925.8475 |
0.3946 USDT |
0.3672 USDT |
0.3709 USDT |
0.3672 USDT |
| 2024-04-30 |
0.4013 USDT |
12,479,392.5019 |
0.4217 USDT |
0.3800 USDT |
0.3881 USDT |
0.3948 USDT |
| 2024-04-29 |
0.4173 USDT |
7,055,574.0180 |
0.4259 USDT |
0.4079 USDT |
0.4149 USDT |
0.4158 USDT |
| 2024-04-28 |
0.4390 USDT |
7,647,715.2740 |
0.4389 USDT |
0.4334 USDT |
0.4359 USDT |
0.4364 USDT |
| 2024-04-27 |
0.4303 USDT |
9,651,367.5010 |
0.4282 USDT |
0.4103 USDT |
0.4260 USDT |
0.4401 USDT |
| 2024-04-26 |
0.4326 USDT |
8,623,003.8425 |
0.4330 USDT |
0.4236 USDT |
0.4314 USDT |
0.4293 USDT |
| 2024-04-25 |
0.4263 USDT |
9,595,404.0683 |
0.4344 USDT |
0.4140 USDT |
0.4233 USDT |
0.4319 USDT |
| 2024-04-24 |
0.4447 USDT |
10,491,827.7757 |
0.4423 USDT |
0.4279 USDT |
0.4384 USDT |
0.4422 USDT |
| 2024-04-23 |
0.4354 USDT |
6,448,488.4860 |
0.4390 USDT |
0.4282 USDT |
0.4335 USDT |
0.4326 USDT |
| 2024-04-22 |
0.4341 USDT |
8,339,240.4498 |
0.4284 USDT |
0.4258 USDT |
0.4305 USDT |
0.4404 USDT |
| 2024-04-21 |
0.4334 USDT |
9,133,369.0329 |
0.4424 USDT |
0.4204 USDT |
0.4277 USDT |
0.4274 USDT |
| 2024-04-20 |
0.4230 USDT |
11,749,183.3565 |
0.4143 USDT |
0.4052 USDT |
0.4149 USDT |
0.4425 USDT |
| 2024-04-19 |
0.4143 USDT |
12,419,125.0770 |
0.4071 USDT |
0.3756 USDT |
0.3883 USDT |
0.4220 USDT |
| 2024-04-18 |
0.3900 USDT |
13,430,550.6327 |
0.3809 USDT |
0.3716 USDT |
0.3839 USDT |
0.4063 USDT |
| 2024-04-17 |
0.3888 USDT |
14,092,387.3397 |
0.3984 USDT |
0.3670 USDT |
0.3814 USDT |
0.3897 USDT |
| 2024-04-16 |
0.3958 USDT |
15,434,789.0720 |
0.4014 USDT |
0.3788 USDT |
0.3890 USDT |
0.3997 USDT |
| 2024-04-15 |
0.4231 USDT |
8,299,327.2104 |
0.4185 USDT |
0.4027 USDT |
0.4095 USDT |
0.4264 USDT |
| 2024-04-14 |
0.4028 USDT |
17,311,377.9759 |
0.3908 USDT |
0.3732 USDT |
0.3873 USDT |
0.4064 USDT |
| 2024-04-13 |
0.4440 USDT |
17,013,966.8602 |
0.4743 USDT |
0.3266 USDT |
0.3876 USDT |
0.3870 USDT |
| 2024-04-12 |
0.5567 USDT |
5,706,426.9288 |
0.5520 USDT |
0.5401 USDT |
0.5482 USDT |
0.5439 USDT |
| 2024-04-11 |
0.5581 USDT |
6,915,111.9251 |
0.5640 USDT |
0.5424 USDT |
0.5505 USDT |
0.5483 USDT |
| 2024-04-10 |
0.5661 USDT |
6,971,786.5513 |
0.5761 USDT |
0.5400 USDT |
0.5522 USDT |
0.5613 USDT |
| 2024-04-09 |
0.5956 USDT |
7,824,095.7131 |
0.6103 USDT |
0.5747 USDT |
0.5854 USDT |
0.5837 USDT |
| 2024-04-08 |
0.5943 USDT |
8,170,046.8487 |
0.5677 USDT |
0.5560 USDT |
0.5590 USDT |
0.6140 USDT |
| 2024-04-07 |
0.5601 USDT |
4,589,663.6693 |
0.5446 USDT |
0.5430 USDT |
0.5475 USDT |
0.5699 USDT |
| 2024-04-06 |
0.5428 USDT |
5,715,882.8356 |
0.5410 USDT |
0.5353 USDT |
0.5389 USDT |
0.5446 USDT |
| 2024-04-05 |
0.5381 USDT |
9,197,246.7781 |
0.5496 USDT |
0.5187 USDT |
0.5316 USDT |
0.5463 USDT |
| 2024-04-04 |
0.5436 USDT |
9,616,124.0452 |
0.5364 USDT |
0.5225 USDT |
0.5323 USDT |
0.5477 USDT |
| 2024-04-03 |
0.5459 USDT |
7,634,124.9892 |
0.5419 USDT |
0.5223 USDT |
0.5427 USDT |
0.5432 USDT |
| 2024-04-02 |
0.5563 USDT |
10,111,445.5972 |
0.5983 USDT |
0.5344 USDT |
0.5457 USDT |
0.5443 USDT |
| 2024-04-01 |
0.6119 USDT |
5,476,625.0036 |
0.6176 USDT |
0.5881 USDT |
0.6101 USDT |
0.6034 USDT |
| 2024-03-31 |
0.6070 USDT |
5,096,579.5543 |
0.6071 USDT |
0.5990 USDT |
0.6044 USDT |
0.6054 USDT |
| 2024-03-30 |
0.6082 USDT |
7,627,035.4769 |
0.5978 USDT |
0.5921 USDT |
0.5985 USDT |
0.6100 USDT |
| 2024-03-29 |
0.5956 USDT |
6,219,804.8589 |
0.6031 USDT |
0.5819 USDT |
0.5934 USDT |
0.5938 USDT |
| 2024-03-28 |
0.5932 USDT |
9,434,630.5734 |
0.5831 USDT |
0.5721 USDT |
0.5822 USDT |
0.5978 USDT |
| 2024-03-27 |
0.5982 USDT |
7,403,706.2910 |
0.6086 USDT |
0.5757 USDT |
0.5908 USDT |
0.5819 USDT |
| 2024-03-26 |
0.6043 USDT |
9,072,672.1702 |
0.5911 USDT |
0.5904 USDT |
0.5947 USDT |
0.6007 USDT |
| 2024-03-25 |
0.5697 USDT |
5,425,622.3382 |
0.5667 USDT |
0.5630 USDT |
0.5675 USDT |
0.5716 USDT |
| 2024-03-24 |
0.5501 USDT |
6,527,025.3157 |
0.5442 USDT |
0.5410 USDT |
0.5463 USDT |
0.5571 USDT |
| 2024-03-23 |
0.5439 USDT |
6,568,127.0203 |
0.5391 USDT |
0.5312 USDT |
0.5391 USDT |
0.5549 USDT |
| 2024-03-22 |
0.5458 USDT |
9,704,882.0835 |
0.5555 USDT |
0.5210 USDT |
0.5309 USDT |
0.5360 USDT |
| 2024-03-21 |
0.5530 USDT |
12,576,271.4170 |
0.5512 USDT |
0.5368 USDT |
0.5491 USDT |
0.5552 USDT |
| 2024-03-20 |
0.5093 USDT |
8,906,632.1438 |
0.5019 USDT |
0.4839 USDT |
0.4998 USDT |
0.5216 USDT |
| 2024-03-19 |
0.5189 USDT |
11,882,842.4672 |
0.5555 USDT |
0.4884 USDT |
0.5092 USDT |
0.5288 USDT |
| 2024-03-18 |
0.5707 USDT |
10,380,734.2800 |
0.5869 USDT |
0.5434 USDT |
0.5536 USDT |
0.5535 USDT |
| 2024-03-17 |
0.5645 USDT |
8,983,485.8233 |
0.5631 USDT |
0.5331 USDT |
0.5518 USDT |
0.5830 USDT |
| 2024-03-16 |
0.5967 USDT |
10,978,989.3341 |
0.6183 USDT |
0.5541 USDT |
0.5748 USDT |
0.5725 USDT |
| 2024-03-15 |
0.6075 USDT |
11,638,101.8966 |
0.6566 USDT |
0.5610 USDT |
0.5966 USDT |
0.5950 USDT |
| 2024-03-14 |
0.6553 USDT |
9,895,866.0013 |
0.6841 USDT |
0.6125 USDT |
0.6373 USDT |
0.6378 USDT |