Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.2710 USDT |
11,212,583.1396 |
0.2772 USDT |
0.2651 USDT |
0.2684 USDT |
0.2687 USDT |
| 2024-10-15 |
0.2707 USDT |
10,003,208.4825 |
0.2722 USDT |
0.2580 USDT |
0.2664 USDT |
0.2685 USDT |
| 2024-10-14 |
0.2660 USDT |
9,627,198.6602 |
0.2574 USDT |
0.2542 USDT |
0.2567 USDT |
0.2716 USDT |
| 2024-10-13 |
0.2577 USDT |
6,811,782.8413 |
0.2603 USDT |
0.2512 USDT |
0.2535 USDT |
0.2531 USDT |
| 2024-10-12 |
0.2606 USDT |
7,834,953.8695 |
0.2593 USDT |
0.2567 USDT |
0.2589 USDT |
0.2605 USDT |
| 2024-10-11 |
0.2535 USDT |
10,032,580.2054 |
0.2485 USDT |
0.2465 USDT |
0.2496 USDT |
0.2597 USDT |
| 2024-10-10 |
0.2500 USDT |
6,583,120.4282 |
0.2491 USDT |
0.2456 USDT |
0.2483 USDT |
0.2493 USDT |
| 2024-10-09 |
0.2529 USDT |
8,712,954.7130 |
0.2535 USDT |
0.2477 USDT |
0.2507 USDT |
0.2512 USDT |
| 2024-10-08 |
0.2610 USDT |
8,128,488.6599 |
0.2600 USDT |
0.2566 USDT |
0.2601 USDT |
0.2593 USDT |
| 2024-10-07 |
0.2658 USDT |
5,894,588.7435 |
0.2631 USDT |
0.2593 USDT |
0.2651 USDT |
0.2639 USDT |
| 2024-10-06 |
0.2601 USDT |
7,386,542.0107 |
0.2571 USDT |
0.2560 USDT |
0.2597 USDT |
0.2613 USDT |
| 2024-10-05 |
0.2589 USDT |
6,187,679.8527 |
0.2578 USDT |
0.2555 USDT |
0.2579 USDT |
0.2596 USDT |
| 2024-10-04 |
0.2517 USDT |
9,961,353.3126 |
0.2472 USDT |
0.2447 USDT |
0.2485 USDT |
0.2577 USDT |
| 2024-10-03 |
0.2488 USDT |
11,996,480.6255 |
0.2519 USDT |
0.2389 USDT |
0.2452 USDT |
0.2439 USDT |
| 2024-10-02 |
0.2615 USDT |
8,730,397.3302 |
0.2566 USDT |
0.2550 USDT |
0.2609 USDT |
0.2619 USDT |
| 2024-10-01 |
0.2818 USDT |
9,828,739.9033 |
0.2786 USDT |
0.2544 USDT |
0.2664 USDT |
0.2550 USDT |
| 2024-09-30 |
0.2912 USDT |
6,700,411.4256 |
0.2981 USDT |
0.2840 USDT |
0.2879 USDT |
0.2898 USDT |
| 2024-09-29 |
0.2968 USDT |
7,892,927.1368 |
0.3020 USDT |
0.2880 USDT |
0.2932 USDT |
0.3046 USDT |
| 2024-09-28 |
0.3065 USDT |
7,487,490.6234 |
0.3109 USDT |
0.2944 USDT |
0.2981 USDT |
0.3004 USDT |
| 2024-09-27 |
0.3080 USDT |
11,156,347.3401 |
0.3029 USDT |
0.3008 USDT |
0.3040 USDT |
0.3092 USDT |
| 2024-09-26 |
0.2966 USDT |
7,024,515.9898 |
0.2940 USDT |
0.2878 USDT |
0.2941 USDT |
0.2992 USDT |
| 2024-09-25 |
0.2961 USDT |
11,106,806.3919 |
0.2927 USDT |
0.2910 USDT |
0.2955 USDT |
0.2955 USDT |
| 2024-09-24 |
0.2832 USDT |
7,479,746.6665 |
0.2832 USDT |
0.2765 USDT |
0.2806 USDT |
0.2832 USDT |
| 2024-09-23 |
0.2801 USDT |
10,475,342.3626 |
0.2765 USDT |
0.2703 USDT |
0.2791 USDT |
0.2828 USDT |
| 2024-09-22 |
0.2783 USDT |
7,057,376.9152 |
0.2898 USDT |
0.2713 USDT |
0.2745 USDT |
0.2729 USDT |
| 2024-09-21 |
0.2801 USDT |
9,451,231.8151 |
0.2789 USDT |
0.2716 USDT |
0.2749 USDT |
0.2899 USDT |
| 2024-09-20 |
0.2727 USDT |
10,339,558.9854 |
0.2700 USDT |
0.2610 USDT |
0.2667 USDT |
0.2698 USDT |
| 2024-09-19 |
0.2626 USDT |
10,641,438.8120 |
0.2538 USDT |
0.2538 USDT |
0.2591 USDT |
0.2693 USDT |
| 2024-09-18 |
0.2409 USDT |
11,551,063.7750 |
0.2402 USDT |
0.2343 USDT |
0.2383 USDT |
0.2442 USDT |
| 2024-09-17 |
0.2406 USDT |
12,179,161.9819 |
0.2364 USDT |
0.2342 USDT |
0.2361 USDT |
0.2410 USDT |
| 2024-09-16 |
0.2391 USDT |
10,419,493.7601 |
0.2461 USDT |
0.2327 USDT |
0.2359 USDT |
0.2342 USDT |
| 2024-09-15 |
0.2566 USDT |
9,451,651.5942 |
0.2628 USDT |
0.2443 USDT |
0.2479 USDT |
0.2449 USDT |
| 2024-09-14 |
0.2650 USDT |
10,278,866.5757 |
0.2679 USDT |
0.2606 USDT |
0.2629 USDT |
0.2627 USDT |
| 2024-09-13 |
0.2645 USDT |
12,916,528.4822 |
0.2580 USDT |
0.2577 USDT |
0.2613 USDT |
0.2690 USDT |
| 2024-09-12 |
0.2510 USDT |
10,940,249.2453 |
0.2478 USDT |
0.2469 USDT |
0.2499 USDT |
0.2520 USDT |
| 2024-09-11 |
0.2485 USDT |
14,396,183.0074 |
0.2606 USDT |
0.2409 USDT |
0.2447 USDT |
0.2482 USDT |
| 2024-09-10 |
0.2604 USDT |
10,282,147.5053 |
0.2634 USDT |
0.2564 USDT |
0.2595 USDT |
0.2595 USDT |
| 2024-09-09 |
0.2550 USDT |
14,131,814.4131 |
0.2515 USDT |
0.2463 USDT |
0.2487 USDT |
0.2631 USDT |
| 2024-09-08 |
0.2502 USDT |
9,293,524.9185 |
0.2514 USDT |
0.2463 USDT |
0.2495 USDT |
0.2492 USDT |
| 2024-09-07 |
0.2565 USDT |
16,416,228.0476 |
0.2579 USDT |
0.2515 USDT |
0.2536 USDT |
0.2524 USDT |
| 2024-09-06 |
0.2542 USDT |
8,223,169.1748 |
0.2551 USDT |
0.2470 USDT |
0.2501 USDT |
0.2535 USDT |
| 2024-09-05 |
0.2645 USDT |
11,257,413.9548 |
0.2771 USDT |
0.2532 USDT |
0.2568 USDT |
0.2558 USDT |
| 2024-09-04 |
0.2468 USDT |
17,052,386.5996 |
0.2226 USDT |
0.2116 USDT |
0.2237 USDT |
0.2742 USDT |
| 2024-09-03 |
0.2340 USDT |
10,869,320.2420 |
0.2349 USDT |
0.2255 USDT |
0.2282 USDT |
0.2291 USDT |
| 2024-09-02 |
0.2289 USDT |
10,194,173.2127 |
0.2259 USDT |
0.2232 USDT |
0.2260 USDT |
0.2329 USDT |
| 2024-09-01 |
0.2353 USDT |
9,904,538.2831 |
0.2394 USDT |
0.2290 USDT |
0.2335 USDT |
0.2354 USDT |
| 2024-08-31 |
0.2441 USDT |
8,852,454.2271 |
0.2458 USDT |
0.2398 USDT |
0.2413 USDT |
0.2401 USDT |
| 2024-08-30 |
0.2445 USDT |
12,057,891.4211 |
0.2484 USDT |
0.2343 USDT |
0.2397 USDT |
0.2417 USDT |
| 2024-08-29 |
0.2488 USDT |
9,501,170.3708 |
0.2459 USDT |
0.2453 USDT |
0.2477 USDT |
0.2500 USDT |
| 2024-08-28 |
0.2444 USDT |
16,122,472.7333 |
0.2400 USDT |
0.2351 USDT |
0.2396 USDT |
0.2465 USDT |