Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-12 |
0.4238 USDT |
142,524.8711 |
0.4353 USDT |
0.4134 USDT |
0.4217 USDT |
0.4319 USDT |
| 2022-12-11 |
0.4465 USDT |
64,988.7249 |
0.4439 USDT |
0.4404 USDT |
0.4416 USDT |
0.4410 USDT |
| 2022-12-10 |
0.4434 USDT |
59,774.2196 |
0.4408 USDT |
0.4403 USDT |
0.4424 USDT |
0.4440 USDT |
| 2022-12-09 |
0.4451 USDT |
258,861.5524 |
0.4482 USDT |
0.4348 USDT |
0.4396 USDT |
0.4397 USDT |
| 2022-12-08 |
0.4372 USDT |
128,293.0870 |
0.4439 USDT |
0.4306 USDT |
0.4341 USDT |
0.4443 USDT |
| 2022-12-07 |
0.4489 USDT |
313,501.5523 |
0.4763 USDT |
0.4295 USDT |
0.4417 USDT |
0.4404 USDT |
| 2022-12-06 |
0.4771 USDT |
94,427.0471 |
0.4842 USDT |
0.4681 USDT |
0.4701 USDT |
0.4718 USDT |
| 2022-12-05 |
0.4943 USDT |
144,096.6766 |
0.4967 USDT |
0.4813 USDT |
0.4828 USDT |
0.4830 USDT |
| 2022-12-04 |
0.4922 USDT |
44,925.0405 |
0.4878 USDT |
0.4873 USDT |
0.4909 USDT |
0.4962 USDT |
| 2022-12-03 |
0.4990 USDT |
65,487.3136 |
0.5047 USDT |
0.4930 USDT |
0.4947 USDT |
0.4947 USDT |
| 2022-12-02 |
0.5024 USDT |
80,328.9530 |
0.5101 USDT |
0.4969 USDT |
0.5016 USDT |
0.5025 USDT |
| 2022-12-01 |
0.5155 USDT |
49,448.7074 |
0.5258 USDT |
0.5050 USDT |
0.5079 USDT |
0.5090 USDT |
| 2022-11-30 |
0.5229 USDT |
133,234.9903 |
0.5194 USDT |
0.5138 USDT |
0.5193 USDT |
0.5208 USDT |
| 2022-11-29 |
0.5180 USDT |
69,204.9122 |
0.5160 USDT |
0.5104 USDT |
0.5160 USDT |
0.5150 USDT |
| 2022-11-28 |
0.5141 USDT |
290,058.9596 |
0.5197 USDT |
0.5000 USDT |
0.5060 USDT |
0.5155 USDT |
| 2022-11-27 |
0.5382 USDT |
177,906.1446 |
0.5188 USDT |
0.5180 USDT |
0.5197 USDT |
0.5313 USDT |
| 2022-11-26 |
0.5210 USDT |
89,366.8543 |
0.5167 USDT |
0.5152 USDT |
0.5166 USDT |
0.5164 USDT |
| 2022-11-25 |
0.5179 USDT |
160,367.0848 |
0.5267 USDT |
0.5128 USDT |
0.5147 USDT |
0.5156 USDT |
| 2022-11-24 |
0.5361 USDT |
168,993.9359 |
0.5444 USDT |
0.5221 USDT |
0.5235 USDT |
0.5235 USDT |
| 2022-11-23 |
0.5390 USDT |
163,284.4776 |
0.5371 USDT |
0.5291 USDT |
0.5330 USDT |
0.5394 USDT |
| 2022-11-22 |
0.5157 USDT |
112,376.3665 |
0.5016 USDT |
0.5008 USDT |
0.5061 USDT |
0.5269 USDT |
| 2022-11-21 |
0.5006 USDT |
710,576.8746 |
0.5041 USDT |
0.4904 USDT |
0.4981 USDT |
0.5034 USDT |
| 2022-11-20 |
0.5276 USDT |
242,507.5805 |
0.5371 USDT |
0.5173 USDT |
0.5210 USDT |
0.5174 USDT |
| 2022-11-19 |
0.5341 USDT |
102,527.1687 |
0.5282 USDT |
0.5192 USDT |
0.5222 USDT |
0.5380 USDT |
| 2022-11-18 |
0.5274 USDT |
98,080.1527 |
0.5159 USDT |
0.5159 USDT |
0.5214 USDT |
0.5287 USDT |
| 2022-11-17 |
0.5167 USDT |
274,089.8678 |
0.5231 USDT |
0.5042 USDT |
0.5099 USDT |
0.5151 USDT |
| 2022-11-16 |
0.5276 USDT |
260,975.7849 |
0.5312 USDT |
0.5150 USDT |
0.5231 USDT |
0.5236 USDT |
| 2022-11-15 |
0.5230 USDT |
206,269.5211 |
0.5147 USDT |
0.5078 USDT |
0.5154 USDT |
0.5302 USDT |
| 2022-11-14 |
0.5044 USDT |
586,453.4099 |
0.5214 USDT |
0.4762 USDT |
0.4971 USDT |
0.5050 USDT |
| 2022-11-13 |
0.5117 USDT |
659,199.8901 |
0.5080 USDT |
0.4898 USDT |
0.4982 USDT |
0.5142 USDT |
| 2022-11-12 |
0.5109 USDT |
599,956.7800 |
0.5597 USDT |
0.4539 USDT |
0.5017 USDT |
0.5084 USDT |
| 2022-11-11 |
0.5529 USDT |
798,212.3869 |
0.5690 USDT |
0.5385 USDT |
0.5461 USDT |
0.5461 USDT |
| 2022-11-10 |
0.5450 USDT |
1,321,761.4813 |
0.5288 USDT |
0.5200 USDT |
0.5288 USDT |
0.5625 USDT |
| 2022-11-09 |
0.5418 USDT |
1,067,647.1548 |
0.5550 USDT |
0.5264 USDT |
0.5316 USDT |
0.5302 USDT |
| 2022-11-08 |
0.5766 USDT |
2,732,782.0853 |
0.6348 USDT |
0.5124 USDT |
0.5486 USDT |
0.5466 USDT |
| 2022-11-07 |
0.6421 USDT |
504,795.3197 |
0.6318 USDT |
0.6229 USDT |
0.6340 USDT |
0.6471 USDT |
| 2022-11-06 |
0.6583 USDT |
492,858.9158 |
0.6466 USDT |
0.6297 USDT |
0.6462 USDT |
0.6308 USDT |
| 2022-11-05 |
0.6524 USDT |
456,317.1729 |
0.6532 USDT |
0.6318 USDT |
0.6487 USDT |
0.6454 USDT |
| 2022-11-04 |
0.6358 USDT |
581,215.1064 |
0.6079 USDT |
0.6048 USDT |
0.6168 USDT |
0.6509 USDT |
| 2022-11-03 |
0.6062 USDT |
401,048.8510 |
0.5901 USDT |
0.5898 USDT |
0.5978 USDT |
0.6088 USDT |
| 2022-11-02 |
0.5958 USDT |
250,999.2693 |
0.6068 USDT |
0.5774 USDT |
0.5895 USDT |
0.5862 USDT |
| 2022-11-01 |
0.6142 USDT |
99,216.1813 |
0.6112 USDT |
0.6056 USDT |
0.6086 USDT |
0.6074 USDT |
| 2022-10-31 |
0.6253 USDT |
346,297.1767 |
0.6141 USDT |
0.6037 USDT |
0.6110 USDT |
0.6155 USDT |
| 2022-10-30 |
0.6166 USDT |
166,192.1657 |
0.6251 USDT |
0.6006 USDT |
0.6096 USDT |
0.6153 USDT |
| 2022-10-29 |
0.6222 USDT |
280,820.0605 |
0.6139 USDT |
0.6094 USDT |
0.6162 USDT |
0.6273 USDT |
| 2022-10-28 |
0.6022 USDT |
215,717.9938 |
0.5941 USDT |
0.5840 USDT |
0.5924 USDT |
0.6178 USDT |
| 2022-10-27 |
0.6078 USDT |
116,123.6117 |
0.6094 USDT |
0.5993 USDT |
0.6049 USDT |
0.6088 USDT |
| 2022-10-26 |
0.6028 USDT |
272,930.8399 |
0.5838 USDT |
0.5831 USDT |
0.5871 USDT |
0.6123 USDT |
| 2022-10-25 |
0.5765 USDT |
395,598.0938 |
0.5675 USDT |
0.5660 USDT |
0.5699 USDT |
0.5900 USDT |
| 2022-10-24 |
0.5690 USDT |
71,036.8120 |
0.5795 USDT |
0.5606 USDT |
0.5671 USDT |
0.5660 USDT |