Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-06 |
0.5699 USDT |
635,261.4070 |
0.5612 USDT |
0.5582 USDT |
0.5649 USDT |
0.5686 USDT |
| 2023-02-05 |
0.5853 USDT |
1,466,508.6961 |
0.5816 USDT |
0.5380 USDT |
0.5543 USDT |
0.5606 USDT |
| 2023-02-04 |
0.5790 USDT |
820,980.5059 |
0.5659 USDT |
0.5523 USDT |
0.5551 USDT |
0.5930 USDT |
| 2023-02-03 |
0.5535 USDT |
748,860.0315 |
0.5407 USDT |
0.5356 USDT |
0.5428 USDT |
0.5630 USDT |
| 2023-02-02 |
0.5414 USDT |
1,132,777.4774 |
0.5276 USDT |
0.5267 USDT |
0.5333 USDT |
0.5399 USDT |
| 2023-02-01 |
0.5078 USDT |
908,445.2888 |
0.5139 USDT |
0.4938 USDT |
0.4986 USDT |
0.5273 USDT |
| 2023-01-31 |
0.5105 USDT |
923,762.8878 |
0.5085 USDT |
0.5017 USDT |
0.5085 USDT |
0.5136 USDT |
| 2023-01-30 |
0.5151 USDT |
964,909.3607 |
0.5416 USDT |
0.4913 USDT |
0.5045 USDT |
0.5056 USDT |
| 2023-01-29 |
0.5337 USDT |
648,962.6542 |
0.5286 USDT |
0.5210 USDT |
0.5267 USDT |
0.5383 USDT |
| 2023-01-28 |
0.5340 USDT |
617,519.3254 |
0.5369 USDT |
0.5166 USDT |
0.5221 USDT |
0.5292 USDT |
| 2023-01-27 |
0.5220 USDT |
1,031,331.0684 |
0.5274 USDT |
0.5070 USDT |
0.5154 USDT |
0.5303 USDT |
| 2023-01-26 |
0.5289 USDT |
868,008.3257 |
0.5343 USDT |
0.5138 USDT |
0.5216 USDT |
0.5240 USDT |
| 2023-01-25 |
0.5262 USDT |
1,899,398.3008 |
0.5127 USDT |
0.4979 USDT |
0.5102 USDT |
0.5346 USDT |
| 2023-01-24 |
0.5373 USDT |
681,535.9127 |
0.5350 USDT |
0.5269 USDT |
0.5336 USDT |
0.5291 USDT |
| 2023-01-23 |
0.5350 USDT |
1,866,687.4418 |
0.5131 USDT |
0.5131 USDT |
0.5290 USDT |
0.5345 USDT |
| 2023-01-22 |
0.5234 USDT |
1,992,813.5648 |
0.5019 USDT |
0.4941 USDT |
0.5003 USDT |
0.5265 USDT |
| 2023-01-21 |
0.5020 USDT |
2,047,536.0156 |
0.4929 USDT |
0.4841 USDT |
0.4952 USDT |
0.5096 USDT |
| 2023-01-20 |
0.4664 USDT |
1,136,979.4363 |
0.4630 USDT |
0.4541 USDT |
0.4559 USDT |
0.4881 USDT |
| 2023-01-19 |
0.4584 USDT |
1,605,631.8565 |
0.4459 USDT |
0.4453 USDT |
0.4506 USDT |
0.4573 USDT |
| 2023-01-18 |
0.4640 USDT |
1,309,946.3245 |
0.4790 USDT |
0.4431 USDT |
0.4487 USDT |
0.4462 USDT |
| 2023-01-17 |
0.4848 USDT |
1,034,231.1515 |
0.4878 USDT |
0.4768 USDT |
0.4803 USDT |
0.4864 USDT |
| 2023-01-16 |
0.4959 USDT |
2,317,098.4129 |
0.4989 USDT |
0.4715 USDT |
0.4813 USDT |
0.4866 USDT |
| 2023-01-15 |
0.4856 USDT |
2,507,137.4619 |
0.4810 USDT |
0.4706 USDT |
0.4821 USDT |
0.4980 USDT |
| 2023-01-14 |
0.4785 USDT |
3,742,482.3479 |
0.4640 USDT |
0.4499 USDT |
0.4725 USDT |
0.4715 USDT |
| 2023-01-13 |
0.4527 USDT |
1,333,718.8410 |
0.4502 USDT |
0.4434 USDT |
0.4479 USDT |
0.4641 USDT |
| 2023-01-12 |
0.4412 USDT |
1,676,109.7100 |
0.4345 USDT |
0.4279 USDT |
0.4353 USDT |
0.4481 USDT |
| 2023-01-11 |
0.4238 USDT |
1,051,399.2359 |
0.4315 USDT |
0.4136 USDT |
0.4169 USDT |
0.4351 USDT |
| 2023-01-10 |
0.4381 USDT |
1,460,460.8827 |
0.4212 USDT |
0.4165 USDT |
0.4236 USDT |
0.4320 USDT |
| 2023-01-09 |
0.4217 USDT |
742,994.4598 |
0.4096 USDT |
0.4063 USDT |
0.4138 USDT |
0.4206 USDT |
| 2023-01-08 |
0.3993 USDT |
587,117.7097 |
0.3977 USDT |
0.3931 USDT |
0.3972 USDT |
0.4064 USDT |
| 2023-01-07 |
0.3971 USDT |
715,529.1216 |
0.3964 USDT |
0.3935 USDT |
0.3948 USDT |
0.3949 USDT |
| 2023-01-06 |
0.3869 USDT |
1,722,185.3503 |
0.3887 USDT |
0.3790 USDT |
0.3826 USDT |
0.3935 USDT |
| 2023-01-05 |
0.3924 USDT |
4,027,471.8746 |
0.3954 USDT |
0.3875 USDT |
0.3894 USDT |
0.3911 USDT |
| 2023-01-04 |
0.3951 USDT |
2,822,248.5910 |
0.3866 USDT |
0.3839 USDT |
0.3867 USDT |
0.3915 USDT |
| 2023-01-03 |
0.3929 USDT |
2,603,149.4689 |
0.3959 USDT |
0.3826 USDT |
0.3845 USDT |
0.3848 USDT |
| 2023-01-02 |
0.3882 USDT |
2,464,094.5117 |
0.3860 USDT |
0.3785 USDT |
0.3819 USDT |
0.3943 USDT |
| 2023-01-01 |
0.3830 USDT |
2,810,614.9624 |
0.3839 USDT |
0.3800 USDT |
0.3815 USDT |
0.3866 USDT |
| 2022-12-31 |
0.3844 USDT |
2,950,385.4255 |
0.3768 USDT |
0.3741 USDT |
0.3780 USDT |
0.3850 USDT |
| 2022-12-30 |
0.3766 USDT |
1,812,850.2236 |
0.3802 USDT |
0.3717 USDT |
0.3744 USDT |
0.3767 USDT |
| 2022-12-29 |
0.3817 USDT |
97,415.3168 |
0.3837 USDT |
0.3746 USDT |
0.3775 USDT |
0.3757 USDT |
| 2022-12-28 |
0.3894 USDT |
178,114.2920 |
0.4009 USDT |
0.3837 USDT |
0.3864 USDT |
0.3872 USDT |
| 2022-12-27 |
0.4025 USDT |
169,711.9236 |
0.4064 USDT |
0.3965 USDT |
0.3985 USDT |
0.4004 USDT |
| 2022-12-26 |
0.4027 USDT |
71,730.1507 |
0.3985 USDT |
0.3966 USDT |
0.3985 USDT |
0.4048 USDT |
| 2022-12-25 |
0.3953 USDT |
46,352.6235 |
0.3991 USDT |
0.3899 USDT |
0.3940 USDT |
0.3956 USDT |
| 2022-12-24 |
0.4002 USDT |
31,430.9632 |
0.3982 USDT |
0.3976 USDT |
0.3988 USDT |
0.4013 USDT |
| 2022-12-23 |
0.3943 USDT |
33,634.8276 |
0.3973 USDT |
0.3902 USDT |
0.3930 USDT |
0.3965 USDT |
| 2022-12-22 |
0.3961 USDT |
39,512.4197 |
0.3989 USDT |
0.3893 USDT |
0.3898 USDT |
0.3966 USDT |
| 2022-12-21 |
0.3995 USDT |
52,172.9606 |
0.4045 USDT |
0.3950 USDT |
0.3982 USDT |
0.3996 USDT |
| 2022-12-20 |
0.3969 USDT |
86,919.0111 |
0.3817 USDT |
0.3796 USDT |
0.3854 USDT |
0.4058 USDT |
| 2022-12-19 |
0.3942 USDT |
88,554.2759 |
0.3909 USDT |
0.3835 USDT |
0.3903 USDT |
0.3937 USDT |