Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.5719 USDT |
49,397.4402 |
0.5704 USDT |
0.5625 USDT |
0.5660 USDT |
0.5745 USDT |
| 2022-10-16 |
0.5652 USDT |
47,168.2516 |
0.5628 USDT |
0.5593 USDT |
0.5627 USDT |
0.5691 USDT |
| 2022-10-15 |
0.5628 USDT |
47,775.6086 |
0.5614 USDT |
0.5561 USDT |
0.5617 USDT |
0.5628 USDT |
| 2022-10-14 |
0.5710 USDT |
138,396.4992 |
0.5634 USDT |
0.5531 USDT |
0.5541 USDT |
0.5541 USDT |
| 2022-10-13 |
0.5514 USDT |
560,692.8563 |
0.5695 USDT |
0.5347 USDT |
0.5497 USDT |
0.5649 USDT |
| 2022-10-12 |
0.5686 USDT |
133,194.6188 |
0.5630 USDT |
0.5615 USDT |
0.5646 USDT |
0.5712 USDT |
| 2022-10-11 |
0.5650 USDT |
228,870.8506 |
0.5735 USDT |
0.5570 USDT |
0.5619 USDT |
0.5619 USDT |
| 2022-10-10 |
0.5873 USDT |
2,485,523.0154 |
0.6076 USDT |
0.5738 USDT |
0.5809 USDT |
0.5809 USDT |
| 2022-10-09 |
0.6031 USDT |
151,596.4103 |
0.5988 USDT |
0.5972 USDT |
0.6015 USDT |
0.6008 USDT |
| 2022-10-08 |
0.6063 USDT |
235,967.1822 |
0.6140 USDT |
0.5925 USDT |
0.5971 USDT |
0.5986 USDT |
| 2022-10-07 |
0.6191 USDT |
772,513.7859 |
0.5747 USDT |
0.5725 USDT |
0.5780 USDT |
0.6125 USDT |
| 2022-10-06 |
0.5854 USDT |
52,524.3548 |
0.5851 USDT |
0.5763 USDT |
0.5795 USDT |
0.5774 USDT |
| 2022-10-05 |
0.5769 USDT |
57,519.7527 |
0.5863 USDT |
0.5671 USDT |
0.5724 USDT |
0.5801 USDT |
| 2022-10-04 |
0.5822 USDT |
71,944.1062 |
0.5732 USDT |
0.5705 USDT |
0.5714 USDT |
0.5845 USDT |
| 2022-10-03 |
0.5635 USDT |
54,413.9619 |
0.5528 USDT |
0.5436 USDT |
0.5561 USDT |
0.5744 USDT |
| 2022-10-02 |
0.5667 USDT |
127,047.1356 |
0.5760 USDT |
0.5535 USDT |
0.5634 USDT |
0.5626 USDT |
| 2022-10-01 |
0.5776 USDT |
80,535.3978 |
0.5758 USDT |
0.5717 USDT |
0.5753 USDT |
0.5753 USDT |
| 2022-09-30 |
0.5822 USDT |
200,082.1376 |
0.5847 USDT |
0.5744 USDT |
0.5815 USDT |
0.5815 USDT |
| 2022-09-29 |
0.5821 USDT |
96,241.2222 |
0.5873 USDT |
0.5736 USDT |
0.5789 USDT |
0.5796 USDT |
| 2022-09-28 |
0.5867 USDT |
187,350.9154 |
0.6079 USDT |
0.5744 USDT |
0.5804 USDT |
0.5874 USDT |
| 2022-09-27 |
0.6342 USDT |
139,383.4785 |
0.6252 USDT |
0.6149 USDT |
0.6190 USDT |
0.6167 USDT |
| 2022-09-26 |
0.6184 USDT |
251,850.6143 |
0.6011 USDT |
0.5978 USDT |
0.6062 USDT |
0.6228 USDT |
| 2022-09-25 |
0.6180 USDT |
196,728.9984 |
0.6065 USDT |
0.6064 USDT |
0.6135 USDT |
0.6071 USDT |
| 2022-09-24 |
0.6129 USDT |
243,866.5576 |
0.6087 USDT |
0.6031 USDT |
0.6104 USDT |
0.6091 USDT |
| 2022-09-23 |
0.6010 USDT |
626,904.2394 |
0.5942 USDT |
0.5839 USDT |
0.5950 USDT |
0.6112 USDT |
| 2022-09-22 |
0.5775 USDT |
258,794.5407 |
0.5624 USDT |
0.5599 USDT |
0.5649 USDT |
0.5957 USDT |
| 2022-09-21 |
0.5857 USDT |
454,593.2096 |
0.6001 USDT |
0.5634 USDT |
0.5787 USDT |
0.5663 USDT |
| 2022-09-20 |
0.5980 USDT |
321,322.0940 |
0.5957 USDT |
0.5852 USDT |
0.5934 USDT |
0.5971 USDT |
| 2022-09-19 |
0.5779 USDT |
513,312.8786 |
0.5711 USDT |
0.5541 USDT |
0.5708 USDT |
0.5972 USDT |
| 2022-09-18 |
0.6209 USDT |
292,252.7712 |
0.6282 USDT |
0.6023 USDT |
0.6040 USDT |
0.6034 USDT |
| 2022-09-17 |
0.6186 USDT |
103,162.9288 |
0.6168 USDT |
0.6100 USDT |
0.6129 USDT |
0.6183 USDT |
| 2022-09-16 |
0.6055 USDT |
174,788.0821 |
0.5912 USDT |
0.5826 USDT |
0.5950 USDT |
0.6157 USDT |
| 2022-09-15 |
0.6047 USDT |
182,860.1083 |
0.6117 USDT |
0.5876 USDT |
0.5978 USDT |
0.5989 USDT |
| 2022-09-14 |
0.6065 USDT |
139,695.3480 |
0.5932 USDT |
0.5900 USDT |
0.6000 USDT |
0.6128 USDT |
| 2022-09-13 |
0.6283 USDT |
357,443.0909 |
0.6454 USDT |
0.5935 USDT |
0.6047 USDT |
0.6041 USDT |
| 2022-09-12 |
0.6570 USDT |
171,702.2749 |
0.6498 USDT |
0.6342 USDT |
0.6446 USDT |
0.6452 USDT |
| 2022-09-11 |
0.6565 USDT |
133,791.3185 |
0.6573 USDT |
0.6340 USDT |
0.6553 USDT |
0.6403 USDT |
| 2022-09-10 |
0.6641 USDT |
167,932.5843 |
0.6571 USDT |
0.6476 USDT |
0.6521 USDT |
0.6512 USDT |
| 2022-09-09 |
0.6598 USDT |
131,625.0171 |
0.6394 USDT |
0.6394 USDT |
0.6436 USDT |
0.6576 USDT |
| 2022-09-08 |
0.6277 USDT |
166,685.4700 |
0.6331 USDT |
0.6157 USDT |
0.6250 USDT |
0.6354 USDT |
| 2022-09-07 |
0.6112 USDT |
108,928.7476 |
0.6078 USDT |
0.5922 USDT |
0.6066 USDT |
0.6303 USDT |
| 2022-09-06 |
0.6444 USDT |
166,465.9979 |
0.6639 USDT |
0.5984 USDT |
0.6530 USDT |
0.6227 USDT |
| 2022-09-05 |
0.6602 USDT |
68,672.7293 |
0.6732 USDT |
0.6491 USDT |
0.6549 USDT |
0.6581 USDT |
| 2022-09-04 |
0.6722 USDT |
115,979.2546 |
0.6877 USDT |
0.6584 USDT |
0.6659 USDT |
0.6674 USDT |
| 2022-09-03 |
0.6890 USDT |
123,530.3439 |
0.7127 USDT |
0.6775 USDT |
0.6835 USDT |
0.6861 USDT |
| 2022-09-02 |
0.7136 USDT |
662,632.3689 |
0.6690 USDT |
0.6631 USDT |
0.6689 USDT |
0.7078 USDT |
| 2022-09-01 |
0.6550 USDT |
151,925.2275 |
0.6623 USDT |
0.6363 USDT |
0.6490 USDT |
0.6608 USDT |
| 2022-08-31 |
0.6916 USDT |
175,490.6016 |
0.6547 USDT |
0.6547 USDT |
0.6696 USDT |
0.6812 USDT |
| 2022-08-30 |
0.6654 USDT |
64,946.2037 |
0.6718 USDT |
0.6375 USDT |
0.6427 USDT |
0.6375 USDT |
| 2022-08-29 |
0.6500 USDT |
131,998.9429 |
0.6319 USDT |
0.6259 USDT |
0.6333 USDT |
0.6663 USDT |