Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.3885 USDT |
8,652,186.4837 |
0.3975 USDT |
0.3784 USDT |
0.3818 USDT |
0.3819 USDT |
| 2024-05-18 |
0.4007 USDT |
11,119,651.6421 |
0.3954 USDT |
0.3903 USDT |
0.3975 USDT |
0.3967 USDT |
| 2024-05-17 |
0.3835 USDT |
8,817,568.5388 |
0.3813 USDT |
0.3743 USDT |
0.3781 USDT |
0.3899 USDT |
| 2024-05-16 |
0.3799 USDT |
11,316,326.8201 |
0.3735 USDT |
0.3723 USDT |
0.3767 USDT |
0.3789 USDT |
| 2024-05-15 |
0.3618 USDT |
11,957,147.8758 |
0.3551 USDT |
0.3497 USDT |
0.3561 USDT |
0.3762 USDT |
| 2024-05-14 |
0.3636 USDT |
13,955,790.4161 |
0.3642 USDT |
0.3538 USDT |
0.3578 USDT |
0.3558 USDT |
| 2024-05-13 |
0.3581 USDT |
9,500,883.9544 |
0.3595 USDT |
0.3454 USDT |
0.3488 USDT |
0.3632 USDT |
| 2024-05-12 |
0.3631 USDT |
7,754,977.5226 |
0.3621 USDT |
0.3601 USDT |
0.3624 USDT |
0.3618 USDT |
| 2024-05-11 |
0.3635 USDT |
11,680,108.2747 |
0.3610 USDT |
0.3594 USDT |
0.3619 USDT |
0.3633 USDT |
| 2024-05-10 |
0.3791 USDT |
9,341,392.9507 |
0.3805 USDT |
0.3622 USDT |
0.3694 USDT |
0.3653 USDT |
| 2024-05-09 |
0.3670 USDT |
9,660,248.8583 |
0.3669 USDT |
0.3573 USDT |
0.3622 USDT |
0.3780 USDT |
| 2024-05-08 |
0.3687 USDT |
10,258,559.6801 |
0.3695 USDT |
0.3624 USDT |
0.3664 USDT |
0.3736 USDT |
| 2024-05-07 |
0.3800 USDT |
12,074,876.2074 |
0.3799 USDT |
0.3732 USDT |
0.3774 USDT |
0.3770 USDT |
| 2024-05-06 |
0.3895 USDT |
11,679,065.7772 |
0.3909 USDT |
0.3797 USDT |
0.3852 USDT |
0.3842 USDT |
| 2024-05-05 |
0.3859 USDT |
8,040,175.1267 |
0.3880 USDT |
0.3798 USDT |
0.3845 USDT |
0.3918 USDT |
| 2024-05-04 |
0.3863 USDT |
10,435,206.5168 |
0.3829 USDT |
0.3804 USDT |
0.3846 USDT |
0.3906 USDT |
| 2024-05-03 |
0.3747 USDT |
13,385,576.6442 |
0.3692 USDT |
0.3638 USDT |
0.3672 USDT |
0.3853 USDT |
| 2024-05-02 |
0.3611 USDT |
12,309,953.1031 |
0.3672 USDT |
0.3512 USDT |
0.3591 USDT |
0.3670 USDT |
| 2024-05-01 |
0.3852 USDT |
14,275,925.8475 |
0.3946 USDT |
0.3672 USDT |
0.3709 USDT |
0.3672 USDT |
| 2024-04-30 |
0.4013 USDT |
12,479,392.5019 |
0.4217 USDT |
0.3800 USDT |
0.3881 USDT |
0.3948 USDT |
| 2024-04-29 |
0.4173 USDT |
7,055,574.0180 |
0.4259 USDT |
0.4079 USDT |
0.4149 USDT |
0.4158 USDT |
| 2024-04-28 |
0.4390 USDT |
7,647,715.2740 |
0.4389 USDT |
0.4334 USDT |
0.4359 USDT |
0.4364 USDT |
| 2024-04-27 |
0.4303 USDT |
9,651,367.5010 |
0.4282 USDT |
0.4103 USDT |
0.4260 USDT |
0.4401 USDT |
| 2024-04-26 |
0.4326 USDT |
8,623,003.8425 |
0.4330 USDT |
0.4236 USDT |
0.4314 USDT |
0.4293 USDT |
| 2024-04-25 |
0.4263 USDT |
9,595,404.0683 |
0.4344 USDT |
0.4140 USDT |
0.4233 USDT |
0.4319 USDT |
| 2024-04-24 |
0.4447 USDT |
10,491,827.7757 |
0.4423 USDT |
0.4279 USDT |
0.4384 USDT |
0.4422 USDT |
| 2024-04-23 |
0.4354 USDT |
6,448,488.4860 |
0.4390 USDT |
0.4282 USDT |
0.4335 USDT |
0.4326 USDT |
| 2024-04-22 |
0.4341 USDT |
8,339,240.4498 |
0.4284 USDT |
0.4258 USDT |
0.4305 USDT |
0.4404 USDT |
| 2024-04-21 |
0.4334 USDT |
9,133,369.0329 |
0.4424 USDT |
0.4204 USDT |
0.4277 USDT |
0.4274 USDT |
| 2024-04-20 |
0.4230 USDT |
11,749,183.3565 |
0.4143 USDT |
0.4052 USDT |
0.4149 USDT |
0.4425 USDT |
| 2024-04-19 |
0.4143 USDT |
12,419,125.0770 |
0.4071 USDT |
0.3756 USDT |
0.3883 USDT |
0.4220 USDT |
| 2024-04-18 |
0.3900 USDT |
13,430,550.6327 |
0.3809 USDT |
0.3716 USDT |
0.3839 USDT |
0.4063 USDT |
| 2024-04-17 |
0.3888 USDT |
14,092,387.3397 |
0.3984 USDT |
0.3670 USDT |
0.3814 USDT |
0.3897 USDT |
| 2024-04-16 |
0.3958 USDT |
15,434,789.0720 |
0.4014 USDT |
0.3788 USDT |
0.3890 USDT |
0.3997 USDT |
| 2024-04-15 |
0.4231 USDT |
8,299,327.2104 |
0.4185 USDT |
0.4027 USDT |
0.4095 USDT |
0.4264 USDT |
| 2024-04-14 |
0.4028 USDT |
17,311,377.9759 |
0.3908 USDT |
0.3732 USDT |
0.3873 USDT |
0.4064 USDT |
| 2024-04-13 |
0.4440 USDT |
17,013,966.8602 |
0.4743 USDT |
0.3266 USDT |
0.3876 USDT |
0.3870 USDT |
| 2024-04-12 |
0.5567 USDT |
5,706,426.9288 |
0.5520 USDT |
0.5401 USDT |
0.5482 USDT |
0.5439 USDT |
| 2024-04-11 |
0.5581 USDT |
6,915,111.9251 |
0.5640 USDT |
0.5424 USDT |
0.5505 USDT |
0.5483 USDT |
| 2024-04-10 |
0.5661 USDT |
6,971,786.5513 |
0.5761 USDT |
0.5400 USDT |
0.5522 USDT |
0.5613 USDT |
| 2024-04-09 |
0.5956 USDT |
7,824,095.7131 |
0.6103 USDT |
0.5747 USDT |
0.5854 USDT |
0.5837 USDT |
| 2024-04-08 |
0.5943 USDT |
8,170,046.8487 |
0.5677 USDT |
0.5560 USDT |
0.5590 USDT |
0.6140 USDT |
| 2024-04-07 |
0.5601 USDT |
4,589,663.6693 |
0.5446 USDT |
0.5430 USDT |
0.5475 USDT |
0.5699 USDT |
| 2024-04-06 |
0.5428 USDT |
5,715,882.8356 |
0.5410 USDT |
0.5353 USDT |
0.5389 USDT |
0.5446 USDT |
| 2024-04-05 |
0.5381 USDT |
9,197,246.7781 |
0.5496 USDT |
0.5187 USDT |
0.5316 USDT |
0.5463 USDT |
| 2024-04-04 |
0.5436 USDT |
9,616,124.0452 |
0.5364 USDT |
0.5225 USDT |
0.5323 USDT |
0.5477 USDT |
| 2024-04-03 |
0.5459 USDT |
7,634,124.9892 |
0.5419 USDT |
0.5223 USDT |
0.5427 USDT |
0.5432 USDT |
| 2024-04-02 |
0.5563 USDT |
10,111,445.5972 |
0.5983 USDT |
0.5344 USDT |
0.5457 USDT |
0.5443 USDT |
| 2024-04-01 |
0.6119 USDT |
5,476,625.0036 |
0.6176 USDT |
0.5881 USDT |
0.6101 USDT |
0.6034 USDT |
| 2024-03-31 |
0.6070 USDT |
5,096,579.5543 |
0.6071 USDT |
0.5990 USDT |
0.6044 USDT |
0.6054 USDT |