Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
0.6570 USDT |
49,809.7752 |
0.6521 USDT |
0.6471 USDT |
0.6514 USDT |
0.6593 USDT |
| 2022-08-27 |
0.6555 USDT |
88,898.8428 |
0.6585 USDT |
0.6446 USDT |
0.6531 USDT |
0.6519 USDT |
| 2022-08-26 |
0.7200 USDT |
123,972.2928 |
0.7434 USDT |
0.6787 USDT |
0.6833 USDT |
0.6799 USDT |
| 2022-08-25 |
0.7420 USDT |
73,209.6725 |
0.7211 USDT |
0.7211 USDT |
0.7304 USDT |
0.7429 USDT |
| 2022-08-24 |
0.7232 USDT |
52,424.0258 |
0.7249 USDT |
0.7085 USDT |
0.7146 USDT |
0.7333 USDT |
| 2022-08-23 |
0.7087 USDT |
94,110.9384 |
0.6990 USDT |
0.6838 USDT |
0.6926 USDT |
0.7225 USDT |
| 2022-08-22 |
0.6725 USDT |
108,320.2907 |
0.7005 USDT |
0.6581 USDT |
0.6690 USDT |
0.6670 USDT |
| 2022-08-21 |
0.6931 USDT |
82,362.5583 |
0.6761 USDT |
0.6744 USDT |
0.6821 USDT |
0.7038 USDT |
| 2022-08-20 |
0.6861 USDT |
163,392.1671 |
0.6799 USDT |
0.6580 USDT |
0.6673 USDT |
0.6763 USDT |
| 2022-08-19 |
0.6882 USDT |
413,409.3877 |
0.7338 USDT |
0.6541 USDT |
0.6852 USDT |
0.6921 USDT |
| 2022-08-18 |
0.7707 USDT |
195,932.0522 |
0.7738 USDT |
0.7581 USDT |
0.7657 USDT |
0.7642 USDT |
| 2022-08-17 |
0.8176 USDT |
409,085.3061 |
0.8178 USDT |
0.7648 USDT |
0.7731 USDT |
0.7718 USDT |
| 2022-08-16 |
0.8212 USDT |
210,637.7307 |
0.8209 USDT |
0.8065 USDT |
0.8136 USDT |
0.8134 USDT |
| 2022-08-15 |
0.8328 USDT |
118,315.9869 |
0.8389 USDT |
0.8132 USDT |
0.8244 USDT |
0.8211 USDT |
| 2022-08-14 |
0.8502 USDT |
248,045.3781 |
0.8744 USDT |
0.8269 USDT |
0.8386 USDT |
0.8385 USDT |
| 2022-08-13 |
0.8896 USDT |
200,538.3764 |
0.8804 USDT |
0.8712 USDT |
0.8812 USDT |
0.8835 USDT |
| 2022-08-12 |
0.8636 USDT |
288,279.1636 |
0.8650 USDT |
0.8451 USDT |
0.8572 USDT |
0.8695 USDT |
| 2022-08-11 |
0.8758 USDT |
267,534.4591 |
0.8832 USDT |
0.8588 USDT |
0.8654 USDT |
0.8618 USDT |
| 2022-08-10 |
0.8186 USDT |
327,924.1168 |
0.8072 USDT |
0.7828 USDT |
0.7944 USDT |
0.8835 USDT |
| 2022-08-09 |
0.8460 USDT |
334,312.9815 |
0.8370 USDT |
0.7910 USDT |
0.8014 USDT |
0.8044 USDT |
| 2022-08-08 |
0.8361 USDT |
272,588.9006 |
0.8066 USDT |
0.8047 USDT |
0.8176 USDT |
0.8347 USDT |
| 2022-08-07 |
0.8100 USDT |
196,381.7131 |
0.8084 USDT |
0.7974 USDT |
0.8048 USDT |
0.8186 USDT |
| 2022-08-06 |
0.8285 USDT |
179,553.3795 |
0.8301 USDT |
0.8079 USDT |
0.8184 USDT |
0.8176 USDT |
| 2022-08-05 |
0.8323 USDT |
321,610.9978 |
0.7987 USDT |
0.7984 USDT |
0.8161 USDT |
0.8161 USDT |
| 2022-08-04 |
0.7988 USDT |
282,010.2758 |
0.7655 USDT |
0.7641 USDT |
0.7813 USDT |
0.7822 USDT |
| 2022-08-03 |
0.7797 USDT |
410,150.1959 |
0.7428 USDT |
0.7236 USDT |
0.7402 USDT |
0.7959 USDT |
| 2022-08-02 |
0.7394 USDT |
524,107.5911 |
0.7693 USDT |
0.7162 USDT |
0.7291 USDT |
0.7439 USDT |
| 2022-08-01 |
0.7615 USDT |
388,722.9873 |
0.7607 USDT |
0.7414 USDT |
0.7518 USDT |
0.7729 USDT |
| 2022-07-31 |
0.7929 USDT |
599,554.6925 |
0.7649 USDT |
0.7523 USDT |
0.7762 USDT |
0.7523 USDT |
| 2022-07-30 |
0.7955 USDT |
574,349.8778 |
0.7621 USDT |
0.7548 USDT |
0.7696 USDT |
0.7658 USDT |
| 2022-07-29 |
0.7666 USDT |
552,228.6529 |
0.7732 USDT |
0.7398 USDT |
0.7535 USDT |
0.7743 USDT |
| 2022-07-28 |
0.7347 USDT |
821,469.9982 |
0.6922 USDT |
0.6832 USDT |
0.6883 USDT |
0.7880 USDT |
| 2022-07-27 |
0.6536 USDT |
336,308.9023 |
0.6361 USDT |
0.6190 USDT |
0.6253 USDT |
0.6880 USDT |
| 2022-07-26 |
0.6157 USDT |
229,740.7322 |
0.6229 USDT |
0.6047 USDT |
0.6120 USDT |
0.6313 USDT |
| 2022-07-25 |
0.6472 USDT |
232,596.2730 |
0.6756 USDT |
0.6283 USDT |
0.6450 USDT |
0.6403 USDT |
| 2022-07-24 |
0.6855 USDT |
200,858.9732 |
0.6817 USDT |
0.6725 USDT |
0.6777 USDT |
0.6807 USDT |
| 2022-07-23 |
0.6811 USDT |
480,897.4509 |
0.6630 USDT |
0.6526 USDT |
0.6637 USDT |
0.6674 USDT |