Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.3841 USDT |
13,889,742.9095 |
0.3704 USDT |
0.3581 USDT |
0.3644 USDT |
0.3955 USDT |
| 2024-07-07 |
0.3898 USDT |
9,507,809.6864 |
0.3924 USDT |
0.3764 USDT |
0.3802 USDT |
0.3802 USDT |
| 2024-07-06 |
0.3735 USDT |
12,035,390.6508 |
0.3601 USDT |
0.3551 USDT |
0.3611 USDT |
0.3959 USDT |
| 2024-07-05 |
0.3300 USDT |
14,352,228.5170 |
0.3470 USDT |
0.3064 USDT |
0.3199 USDT |
0.3540 USDT |
| 2024-07-04 |
0.3599 USDT |
14,800,614.9663 |
0.3771 USDT |
0.3508 USDT |
0.3558 USDT |
0.3583 USDT |
| 2024-07-03 |
0.3885 USDT |
11,682,949.2052 |
0.3983 USDT |
0.3731 USDT |
0.3763 USDT |
0.3746 USDT |
| 2024-07-02 |
0.3926 USDT |
7,448,423.6311 |
0.3898 USDT |
0.3883 USDT |
0.3907 USDT |
0.3942 USDT |
| 2024-07-01 |
0.3995 USDT |
8,482,410.5381 |
0.4002 USDT |
0.3916 USDT |
0.3956 USDT |
0.3969 USDT |
| 2024-06-30 |
0.3905 USDT |
7,685,031.5709 |
0.3844 USDT |
0.3817 USDT |
0.3845 USDT |
0.3955 USDT |
| 2024-06-29 |
0.3921 USDT |
10,245,815.3159 |
0.3931 USDT |
0.3838 USDT |
0.3871 USDT |
0.3847 USDT |
| 2024-06-28 |
0.4027 USDT |
11,863,134.5927 |
0.3989 USDT |
0.3967 USDT |
0.3993 USDT |
0.3993 USDT |
| 2024-06-27 |
0.3887 USDT |
6,796,126.4549 |
0.3896 USDT |
0.3848 USDT |
0.3872 USDT |
0.3989 USDT |
| 2024-06-26 |
0.3947 USDT |
7,051,801.3729 |
0.3984 USDT |
0.3889 USDT |
0.3912 USDT |
0.3896 USDT |
| 2024-06-25 |
0.3993 USDT |
10,598,675.2968 |
0.3957 USDT |
0.3924 USDT |
0.3963 USDT |
0.4001 USDT |
| 2024-06-24 |
0.3861 USDT |
12,277,859.9915 |
0.3882 USDT |
0.3701 USDT |
0.3844 USDT |
0.3829 USDT |
| 2024-06-23 |
0.4043 USDT |
6,979,070.4578 |
0.4096 USDT |
0.3915 USDT |
0.3962 USDT |
0.3953 USDT |
| 2024-06-22 |
0.4032 USDT |
10,885,912.3028 |
0.4016 USDT |
0.3957 USDT |
0.4012 USDT |
0.4108 USDT |
| 2024-06-21 |
0.4121 USDT |
12,048,163.2424 |
0.4260 USDT |
0.3989 USDT |
0.4042 USDT |
0.4037 USDT |
| 2024-06-20 |
0.4425 USDT |
12,011,120.2179 |
0.4463 USDT |
0.4242 USDT |
0.4269 USDT |
0.4261 USDT |
| 2024-06-19 |
0.4314 USDT |
13,255,257.5826 |
0.4028 USDT |
0.3980 USDT |
0.4062 USDT |
0.4478 USDT |
| 2024-06-18 |
0.3847 USDT |
18,157,459.9389 |
0.4090 USDT |
0.3684 USDT |
0.3766 USDT |
0.3997 USDT |
| 2024-06-17 |
0.4000 USDT |
9,709,508.4333 |
0.4203 USDT |
0.3740 USDT |
0.3908 USDT |
0.3942 USDT |
| 2024-06-16 |
0.4158 USDT |
9,852,047.5663 |
0.4134 USDT |
0.4061 USDT |
0.4105 USDT |
0.4219 USDT |
| 2024-06-15 |
0.4090 USDT |
10,120,172.5737 |
0.4052 USDT |
0.4014 USDT |
0.4040 USDT |
0.4147 USDT |
| 2024-06-14 |
0.4175 USDT |
8,513,031.6449 |
0.4131 USDT |
0.4084 USDT |
0.4154 USDT |
0.4157 USDT |
| 2024-06-13 |
0.4200 USDT |
14,017,432.7011 |
0.4245 USDT |
0.4087 USDT |
0.4163 USDT |
0.4175 USDT |
| 2024-06-12 |
0.4170 USDT |
12,104,017.7969 |
0.4072 USDT |
0.3983 USDT |
0.4063 USDT |
0.4218 USDT |
| 2024-06-11 |
0.4225 USDT |
9,487,329.4083 |
0.4328 USDT |
0.4108 USDT |
0.4180 USDT |
0.4166 USDT |
| 2024-06-10 |
0.4419 USDT |
9,607,726.8170 |
0.4430 USDT |
0.4327 USDT |
0.4384 USDT |
0.4338 USDT |
| 2024-06-09 |
0.4472 USDT |
6,620,057.3407 |
0.4503 USDT |
0.4403 USDT |
0.4453 USDT |
0.4442 USDT |
| 2024-06-08 |
0.4694 USDT |
12,735,915.7040 |
0.4606 USDT |
0.4492 USDT |
0.4557 USDT |
0.4550 USDT |
| 2024-06-07 |
0.4905 USDT |
8,391,439.6377 |
0.4823 USDT |
0.4803 USDT |
0.4841 USDT |
0.4881 USDT |
| 2024-06-06 |
0.4768 USDT |
5,594,463.0238 |
0.4812 USDT |
0.4707 USDT |
0.4740 USDT |
0.4772 USDT |
| 2024-06-05 |
0.4818 USDT |
11,711,173.1097 |
0.4803 USDT |
0.4762 USDT |
0.4794 USDT |
0.4817 USDT |
| 2024-06-04 |
0.4627 USDT |
6,882,711.7115 |
0.4627 USDT |
0.4579 USDT |
0.4617 USDT |
0.4679 USDT |
| 2024-06-03 |
0.4727 USDT |
6,616,406.1810 |
0.4690 USDT |
0.4665 USDT |
0.4729 USDT |
0.4717 USDT |
| 2024-06-02 |
0.4900 USDT |
6,230,384.6153 |
0.4842 USDT |
0.4770 USDT |
0.4806 USDT |
0.4781 USDT |
| 2024-06-01 |
0.4996 USDT |
8,055,725.7816 |
0.4832 USDT |
0.4832 USDT |
0.4879 USDT |
0.4856 USDT |
| 2024-05-31 |
0.4946 USDT |
10,551,098.8378 |
0.5074 USDT |
0.4736 USDT |
0.4774 USDT |
0.4792 USDT |
| 2024-05-30 |
0.4811 USDT |
6,726,408.7022 |
0.4930 USDT |
0.4633 USDT |
0.4704 USDT |
0.4718 USDT |
| 2024-05-29 |
0.4823 USDT |
9,700,203.7531 |
0.4594 USDT |
0.4500 USDT |
0.4631 USDT |
0.5028 USDT |
| 2024-05-28 |
0.4259 USDT |
11,681,857.7393 |
0.4259 USDT |
0.4102 USDT |
0.4142 USDT |
0.4599 USDT |
| 2024-05-27 |
0.4207 USDT |
10,738,560.7150 |
0.4174 USDT |
0.4150 USDT |
0.4188 USDT |
0.4240 USDT |
| 2024-05-26 |
0.4232 USDT |
6,093,186.9186 |
0.4300 USDT |
0.4174 USDT |
0.4220 USDT |
0.4205 USDT |
| 2024-05-25 |
0.4310 USDT |
8,149,305.7547 |
0.4237 USDT |
0.4236 USDT |
0.4295 USDT |
0.4304 USDT |
| 2024-05-24 |
0.4151 USDT |
15,052,877.4762 |
0.4076 USDT |
0.4015 USDT |
0.4072 USDT |
0.4261 USDT |
| 2024-05-23 |
0.4164 USDT |
8,931,629.6446 |
0.4134 USDT |
0.3996 USDT |
0.4106 USDT |
0.4066 USDT |
| 2024-05-22 |
0.4209 USDT |
9,711,430.1098 |
0.4283 USDT |
0.4102 USDT |
0.4159 USDT |
0.4194 USDT |
| 2024-05-21 |
0.4238 USDT |
13,752,422.6281 |
0.4186 USDT |
0.4128 USDT |
0.4179 USDT |
0.4295 USDT |
| 2024-05-20 |
0.3882 USDT |
11,141,860.7135 |
0.3797 USDT |
0.3729 USDT |
0.3817 USDT |
0.4065 USDT |