Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.5227 USDT |
12,553,271.4525 |
0.5256 USDT |
0.4964 USDT |
0.5169 USDT |
0.5111 USDT |
| 2024-12-04 |
0.5303 USDT |
9,892,140.0899 |
0.5118 USDT |
0.5072 USDT |
0.5199 USDT |
0.5299 USDT |
| 2024-12-03 |
0.4961 USDT |
5,418,101.2030 |
0.4895 USDT |
0.4769 USDT |
0.4870 USDT |
0.5003 USDT |
| 2024-12-02 |
0.4554 USDT |
9,080,242.2871 |
0.4459 USDT |
0.4299 USDT |
0.4438 USDT |
0.4680 USDT |
| 2024-12-01 |
0.4368 USDT |
4,995,071.3353 |
0.4440 USDT |
0.4271 USDT |
0.4334 USDT |
0.4489 USDT |
| 2024-11-30 |
0.4324 USDT |
8,619,172.0907 |
0.4278 USDT |
0.4184 USDT |
0.4217 USDT |
0.4463 USDT |
| 2024-11-29 |
0.4142 USDT |
7,741,378.6517 |
0.4168 USDT |
0.4022 USDT |
0.4064 USDT |
0.4244 USDT |
| 2024-11-28 |
0.4117 USDT |
9,887,198.1110 |
0.4295 USDT |
0.4014 USDT |
0.4090 USDT |
0.4168 USDT |
| 2024-11-27 |
0.3931 USDT |
8,113,512.6539 |
0.3908 USDT |
0.3807 USDT |
0.3894 USDT |
0.4098 USDT |
| 2024-11-26 |
0.3830 USDT |
9,188,468.1018 |
0.3827 USDT |
0.3599 USDT |
0.3711 USDT |
0.3758 USDT |
| 2024-11-25 |
0.3944 USDT |
8,382,946.2329 |
0.3973 USDT |
0.3765 USDT |
0.3879 USDT |
0.3932 USDT |
| 2024-11-24 |
0.3876 USDT |
10,036,581.8470 |
0.3772 USDT |
0.3614 USDT |
0.3732 USDT |
0.3737 USDT |
| 2024-11-23 |
0.3628 USDT |
7,846,820.0510 |
0.3564 USDT |
0.3514 USDT |
0.3595 USDT |
0.3730 USDT |
| 2024-11-22 |
0.3395 USDT |
8,793,013.7513 |
0.3365 USDT |
0.3303 USDT |
0.3370 USDT |
0.3380 USDT |
| 2024-11-21 |
0.3300 USDT |
11,607,512.3476 |
0.3210 USDT |
0.3110 USDT |
0.3231 USDT |
0.3354 USDT |
| 2024-11-20 |
0.3279 USDT |
7,774,983.4118 |
0.3378 USDT |
0.3198 USDT |
0.3273 USDT |
0.3297 USDT |
| 2024-11-19 |
0.3449 USDT |
10,400,926.7634 |
0.3334 USDT |
0.3334 USDT |
0.3410 USDT |
0.3353 USDT |
| 2024-11-18 |
0.3115 USDT |
6,774,411.3544 |
0.3008 USDT |
0.2980 USDT |
0.3045 USDT |
0.3120 USDT |
| 2024-11-17 |
0.3074 USDT |
10,664,871.3654 |
0.3173 USDT |
0.2973 USDT |
0.3006 USDT |
0.3003 USDT |
| 2024-11-16 |
0.3005 USDT |
12,255,944.0242 |
0.2879 USDT |
0.2862 USDT |
0.2897 USDT |
0.3137 USDT |
| 2024-11-15 |
0.2758 USDT |
15,026,012.4790 |
0.2740 USDT |
0.2652 USDT |
0.2719 USDT |
0.2787 USDT |
| 2024-11-14 |
0.2880 USDT |
13,763,829.4488 |
0.2892 USDT |
0.2803 USDT |
0.2852 USDT |
0.2836 USDT |
| 2024-11-13 |
0.2881 USDT |
17,828,126.9982 |
0.3034 USDT |
0.2754 USDT |
0.2808 USDT |
0.2965 USDT |
| 2024-11-12 |
0.3066 USDT |
11,090,749.2162 |
0.3072 USDT |
0.2834 USDT |
0.2989 USDT |
0.2979 USDT |
| 2024-11-11 |
0.2920 USDT |
12,515,850.2338 |
0.2873 USDT |
0.2840 USDT |
0.2902 USDT |
0.2904 USDT |
| 2024-11-10 |
0.2791 USDT |
4,976,229.9974 |
0.2758 USDT |
0.2712 USDT |
0.2752 USDT |
0.2836 USDT |
| 2024-11-09 |
0.2681 USDT |
10,487,646.4798 |
0.2662 USDT |
0.2619 USDT |
0.2642 USDT |
0.2686 USDT |
| 2024-11-08 |
0.2619 USDT |
14,585,928.1478 |
0.2626 USDT |
0.2578 USDT |
0.2603 USDT |
0.2642 USDT |
| 2024-11-07 |
0.2632 USDT |
15,600,525.7362 |
0.2629 USDT |
0.2564 USDT |
0.2599 USDT |
0.2614 USDT |
| 2024-11-06 |
0.2478 USDT |
8,877,139.9804 |
0.2358 USDT |
0.2357 USDT |
0.2415 USDT |
0.2521 USDT |
| 2024-11-05 |
0.2327 USDT |
14,255,717.3193 |
0.2277 USDT |
0.2268 USDT |
0.2294 USDT |
0.2366 USDT |
| 2024-11-04 |
0.2310 USDT |
8,582,043.1445 |
0.2311 USDT |
0.2277 USDT |
0.2298 USDT |
0.2311 USDT |
| 2024-11-03 |
0.2317 USDT |
10,329,561.9313 |
0.2408 USDT |
0.2237 USDT |
0.2276 USDT |
0.2293 USDT |
| 2024-11-02 |
0.2444 USDT |
7,360,207.5858 |
0.2440 USDT |
0.2398 USDT |
0.2412 USDT |
0.2405 USDT |
| 2024-11-01 |
0.2450 USDT |
9,311,196.2498 |
0.2460 USDT |
0.2397 USDT |
0.2431 USDT |
0.2494 USDT |
| 2024-10-31 |
0.2523 USDT |
13,260,558.2017 |
0.2598 USDT |
0.2437 USDT |
0.2461 USDT |
0.2458 USDT |
| 2024-10-30 |
0.2609 USDT |
13,279,160.7037 |
0.2641 USDT |
0.2566 USDT |
0.2603 USDT |
0.2628 USDT |
| 2024-10-29 |
0.2633 USDT |
13,591,030.2524 |
0.2600 USDT |
0.2587 USDT |
0.2619 USDT |
0.2638 USDT |
| 2024-10-28 |
0.2572 USDT |
7,659,823.0440 |
0.2583 USDT |
0.2511 USDT |
0.2549 USDT |
0.2534 USDT |
| 2024-10-27 |
0.2543 USDT |
8,363,063.5526 |
0.2512 USDT |
0.2502 USDT |
0.2518 USDT |
0.2561 USDT |
| 2024-10-26 |
0.2488 USDT |
12,194,704.4108 |
0.2478 USDT |
0.2426 USDT |
0.2453 USDT |
0.2481 USDT |
| 2024-10-25 |
0.2674 USDT |
13,296,074.7626 |
0.2746 USDT |
0.2402 USDT |
0.2616 USDT |
0.2471 USDT |
| 2024-10-24 |
0.2685 USDT |
10,967,752.5327 |
0.2646 USDT |
0.2628 USDT |
0.2654 USDT |
0.2764 USDT |
| 2024-10-23 |
0.2704 USDT |
7,735,551.3324 |
0.2753 USDT |
0.2621 USDT |
0.2653 USDT |
0.2659 USDT |
| 2024-10-22 |
0.2774 USDT |
8,607,330.6444 |
0.2782 USDT |
0.2701 USDT |
0.2743 USDT |
0.2716 USDT |
| 2024-10-21 |
0.2825 USDT |
13,147,959.9509 |
0.2912 USDT |
0.2743 USDT |
0.2777 USDT |
0.2786 USDT |
| 2024-10-20 |
0.2730 USDT |
3,559,071.2932 |
0.2726 USDT |
0.2687 USDT |
0.2705 USDT |
0.2770 USDT |
| 2024-10-19 |
0.2726 USDT |
6,923,208.9891 |
0.2710 USDT |
0.2686 USDT |
0.2700 USDT |
0.2699 USDT |
| 2024-10-18 |
0.2661 USDT |
10,482,036.5615 |
0.2621 USDT |
0.2597 USDT |
0.2622 USDT |
0.2683 USDT |
| 2024-10-17 |
0.2653 USDT |
10,694,909.2216 |
0.2703 USDT |
0.2573 USDT |
0.2604 USDT |
0.2622 USDT |