Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.2540 USDT |
17,469,278.3168 |
0.2570 USDT |
0.2341 USDT |
0.2412 USDT |
0.2407 USDT |
| 2024-08-26 |
0.2678 USDT |
10,954,675.8997 |
0.2723 USDT |
0.2563 USDT |
0.2604 USDT |
0.2600 USDT |
| 2024-08-25 |
0.2765 USDT |
13,845,638.7696 |
0.2836 USDT |
0.2700 USDT |
0.2751 USDT |
0.2764 USDT |
| 2024-08-24 |
0.2841 USDT |
12,760,180.6152 |
0.2829 USDT |
0.2791 USDT |
0.2813 USDT |
0.2893 USDT |
| 2024-08-23 |
0.2740 USDT |
13,150,588.8389 |
0.2665 USDT |
0.2647 USDT |
0.2686 USDT |
0.2861 USDT |
| 2024-08-22 |
0.2676 USDT |
10,439,273.9336 |
0.2657 USDT |
0.2617 USDT |
0.2655 USDT |
0.2680 USDT |
| 2024-08-21 |
0.2628 USDT |
12,145,609.9419 |
0.2607 USDT |
0.2559 USDT |
0.2579 USDT |
0.2683 USDT |
| 2024-08-20 |
0.2631 USDT |
11,920,967.8028 |
0.2523 USDT |
0.2521 USDT |
0.2608 USDT |
0.2630 USDT |
| 2024-08-19 |
0.2428 USDT |
14,601,429.5626 |
0.2418 USDT |
0.2393 USDT |
0.2418 USDT |
0.2494 USDT |
| 2024-08-18 |
0.2444 USDT |
9,328,666.3321 |
0.2437 USDT |
0.2401 USDT |
0.2413 USDT |
0.2483 USDT |
| 2024-08-17 |
0.2435 USDT |
10,632,633.7747 |
0.2423 USDT |
0.2405 USDT |
0.2429 USDT |
0.2433 USDT |
| 2024-08-16 |
0.2470 USDT |
16,560,000.3885 |
0.2478 USDT |
0.2381 USDT |
0.2432 USDT |
0.2424 USDT |
| 2024-08-15 |
0.2556 USDT |
16,181,955.6169 |
0.2582 USDT |
0.2438 USDT |
0.2460 USDT |
0.2446 USDT |
| 2024-08-14 |
0.2654 USDT |
17,427,772.4790 |
0.2674 USDT |
0.2572 USDT |
0.2597 USDT |
0.2591 USDT |
| 2024-08-13 |
0.2575 USDT |
15,908,961.4753 |
0.2613 USDT |
0.2520 USDT |
0.2533 USDT |
0.2639 USDT |
| 2024-08-12 |
0.2606 USDT |
17,097,389.7566 |
0.2552 USDT |
0.2536 USDT |
0.2576 USDT |
0.2585 USDT |
| 2024-08-11 |
0.2744 USDT |
9,269,075.2444 |
0.2760 USDT |
0.2659 USDT |
0.2666 USDT |
0.2661 USDT |
| 2024-08-10 |
0.2738 USDT |
12,251,946.2388 |
0.2755 USDT |
0.2704 USDT |
0.2723 USDT |
0.2779 USDT |
| 2024-08-09 |
0.2742 USDT |
17,714,045.7773 |
0.2774 USDT |
0.2693 USDT |
0.2732 USDT |
0.2740 USDT |
| 2024-08-08 |
0.2587 USDT |
8,186,516.9331 |
0.2514 USDT |
0.2467 USDT |
0.2524 USDT |
0.2640 USDT |
| 2024-08-07 |
0.2637 USDT |
17,090,323.4121 |
0.2613 USDT |
0.2517 USDT |
0.2544 USDT |
0.2532 USDT |
| 2024-08-06 |
0.2636 USDT |
25,709,880.6259 |
0.2531 USDT |
0.2527 USDT |
0.2595 USDT |
0.2639 USDT |
| 2024-08-05 |
0.2456 USDT |
19,237,639.0778 |
0.2846 USDT |
0.2228 USDT |
0.2364 USDT |
0.2375 USDT |
| 2024-08-04 |
0.2951 USDT |
15,791,337.6531 |
0.3008 USDT |
0.2753 USDT |
0.2841 USDT |
0.2884 USDT |
| 2024-08-03 |
0.3161 USDT |
9,441,519.6623 |
0.3190 USDT |
0.3095 USDT |
0.3156 USDT |
0.3148 USDT |
| 2024-08-02 |
0.3392 USDT |
6,917,053.6658 |
0.3450 USDT |
0.3320 USDT |
0.3375 USDT |
0.3360 USDT |
| 2024-08-01 |
0.3411 USDT |
8,640,827.2455 |
0.3416 USDT |
0.3322 USDT |
0.3379 USDT |
0.3484 USDT |
| 2024-07-31 |
0.3499 USDT |
8,266,048.9088 |
0.3522 USDT |
0.3451 USDT |
0.3486 USDT |
0.3502 USDT |
| 2024-07-30 |
0.3695 USDT |
10,037,497.5627 |
0.3692 USDT |
0.3602 USDT |
0.3639 USDT |
0.3620 USDT |
| 2024-07-29 |
0.3707 USDT |
12,194,420.3601 |
0.3644 USDT |
0.3632 USDT |
0.3682 USDT |
0.3698 USDT |
| 2024-07-28 |
0.3655 USDT |
13,437,370.1445 |
0.3692 USDT |
0.3606 USDT |
0.3630 USDT |
0.3622 USDT |
| 2024-07-27 |
0.3735 USDT |
9,729,628.7182 |
0.3701 USDT |
0.3692 USDT |
0.3722 USDT |
0.3706 USDT |
| 2024-07-26 |
0.3668 USDT |
14,278,084.5040 |
0.3612 USDT |
0.3606 USDT |
0.3646 USDT |
0.3712 USDT |
| 2024-07-25 |
0.3668 USDT |
12,611,596.0878 |
0.3784 USDT |
0.3595 USDT |
0.3646 USDT |
0.3597 USDT |
| 2024-07-24 |
0.3937 USDT |
11,987,053.9466 |
0.3989 USDT |
0.3753 USDT |
0.3843 USDT |
0.3779 USDT |
| 2024-07-23 |
0.4155 USDT |
7,479,689.6160 |
0.4180 USDT |
0.4053 USDT |
0.4104 USDT |
0.4098 USDT |
| 2024-07-22 |
0.4256 USDT |
6,462,661.1351 |
0.4324 USDT |
0.4177 USDT |
0.4214 USDT |
0.4273 USDT |
| 2024-07-21 |
0.4266 USDT |
8,554,640.4573 |
0.4239 USDT |
0.4098 USDT |
0.4198 USDT |
0.4197 USDT |
| 2024-07-20 |
0.4250 USDT |
8,176,779.1968 |
0.4230 USDT |
0.4202 USDT |
0.4226 USDT |
0.4278 USDT |
| 2024-07-19 |
0.4143 USDT |
9,634,014.8955 |
0.4118 USDT |
0.4036 USDT |
0.4104 USDT |
0.4225 USDT |
| 2024-07-18 |
0.4194 USDT |
11,087,943.4235 |
0.4268 USDT |
0.4023 USDT |
0.4059 USDT |
0.4079 USDT |
| 2024-07-17 |
0.4298 USDT |
11,450,623.1752 |
0.4237 USDT |
0.4231 USDT |
0.4282 USDT |
0.4268 USDT |
| 2024-07-16 |
0.4205 USDT |
9,163,405.8075 |
0.4316 USDT |
0.4090 USDT |
0.4153 USDT |
0.4282 USDT |
| 2024-07-15 |
0.4225 USDT |
9,432,419.4632 |
0.4237 USDT |
0.4183 USDT |
0.4219 USDT |
0.4209 USDT |
| 2024-07-14 |
0.4151 USDT |
6,776,678.7079 |
0.4149 USDT |
0.4106 USDT |
0.4129 USDT |
0.4184 USDT |
| 2024-07-13 |
0.4108 USDT |
8,275,358.8817 |
0.4075 USDT |
0.4033 USDT |
0.4064 USDT |
0.4151 USDT |
| 2024-07-12 |
0.4029 USDT |
11,234,513.0173 |
0.4087 USDT |
0.3937 USDT |
0.3958 USDT |
0.4012 USDT |
| 2024-07-11 |
0.4097 USDT |
8,097,125.3661 |
0.4100 USDT |
0.3983 USDT |
0.4061 USDT |
0.3988 USDT |
| 2024-07-10 |
0.4025 USDT |
8,620,640.6874 |
0.4069 USDT |
0.3971 USDT |
0.4006 USDT |
0.4074 USDT |
| 2024-07-09 |
0.4011 USDT |
10,456,997.3613 |
0.3960 USDT |
0.3939 USDT |
0.3982 USDT |
0.4082 USDT |