Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-21 |
0.6672 USDT |
182,253.1373 |
0.6765 USDT |
0.6477 USDT |
0.6595 USDT |
0.6855 USDT |
| 2022-07-20 |
0.7154 USDT |
406,231.7110 |
0.7360 USDT |
0.6665 USDT |
0.6838 USDT |
0.6812 USDT |
| 2022-07-19 |
0.7348 USDT |
769,221.9866 |
0.7181 USDT |
0.7109 USDT |
0.7260 USDT |
0.7337 USDT |
| 2022-07-18 |
0.7001 USDT |
783,239.5944 |
0.6440 USDT |
0.6424 USDT |
0.6539 USDT |
0.6990 USDT |
| 2022-07-17 |
0.6605 USDT |
319,525.8150 |
0.6674 USDT |
0.6395 USDT |
0.6517 USDT |
0.6565 USDT |
| 2022-07-16 |
0.6547 USDT |
257,363.3845 |
0.6529 USDT |
0.6316 USDT |
0.6378 USDT |
0.6668 USDT |
| 2022-07-15 |
0.6547 USDT |
990,017.7332 |
0.6177 USDT |
0.6041 USDT |
0.6182 USDT |
0.6598 USDT |
| 2022-07-14 |
0.5987 USDT |
252,395.7622 |
0.5943 USDT |
0.5670 USDT |
0.5752 USDT |
0.6113 USDT |
| 2022-07-13 |
0.5625 USDT |
476,670.8131 |
0.5601 USDT |
0.5419 USDT |
0.5582 USDT |
0.5722 USDT |
| 2022-07-12 |
0.5819 USDT |
160,509.7974 |
0.5902 USDT |
0.5662 USDT |
0.5765 USDT |
0.5696 USDT |
| 2022-07-11 |
0.6257 USDT |
182,710.3566 |
0.6365 USDT |
0.5996 USDT |
0.6124 USDT |
0.6016 USDT |
| 2022-07-10 |
0.6592 USDT |
407,822.7565 |
0.6962 USDT |
0.6341 USDT |
0.6466 USDT |
0.6384 USDT |
| 2022-07-09 |
0.6848 USDT |
231,775.6512 |
0.6883 USDT |
0.6726 USDT |
0.6803 USDT |
0.6860 USDT |
| 2022-07-08 |
0.6866 USDT |
516,390.6215 |
0.6435 USDT |
0.6420 USDT |
0.6508 USDT |
0.6969 USDT |
| 2022-07-07 |
0.6361 USDT |
190,351.4607 |
0.6247 USDT |
0.6194 USDT |
0.6230 USDT |
0.6463 USDT |
| 2022-07-06 |
0.6213 USDT |
178,757.5138 |
0.6216 USDT |
0.6100 USDT |
0.6162 USDT |
0.6249 USDT |
| 2022-07-05 |
0.6254 USDT |
329,229.4321 |
0.6383 USDT |
0.5983 USDT |
0.6067 USDT |
0.6245 USDT |
| 2022-07-04 |
0.6237 USDT |
401,052.5404 |
0.6283 USDT |
0.6054 USDT |
0.6093 USDT |
0.6336 USDT |
| 2022-07-03 |
0.6248 USDT |
181,162.8555 |
0.6371 USDT |
0.6095 USDT |
0.6184 USDT |
0.6309 USDT |
| 2022-07-02 |
0.6358 USDT |
188,809.6536 |
0.6542 USDT |
0.6211 USDT |
0.6321 USDT |
0.6340 USDT |
| 2022-07-01 |
0.6754 USDT |
432,491.8491 |
0.6938 USDT |
0.6441 USDT |
0.6572 USDT |
0.6527 USDT |
| 2022-06-30 |
0.7010 USDT |
571,411.0681 |
0.7115 USDT |
0.6623 USDT |
0.6713 USDT |
0.6712 USDT |
| 2022-06-29 |
0.7390 USDT |
572,192.6771 |
0.7407 USDT |
0.6961 USDT |
0.7083 USDT |
0.7177 USDT |
| 2022-06-28 |
0.7335 USDT |
1,007,591.4471 |
0.6728 USDT |
0.6411 USDT |
0.6578 USDT |
0.7636 USDT |
| 2022-06-27 |
0.6859 USDT |
296,143.2247 |
0.6937 USDT |
0.6483 USDT |
0.6612 USDT |
0.6655 USDT |
| 2022-06-26 |
0.7557 USDT |
505,101.5778 |
0.7311 USDT |
0.7007 USDT |
0.7092 USDT |
0.7063 USDT |
| 2022-06-25 |
0.7349 USDT |
483,351.1460 |
0.7541 USDT |
0.6958 USDT |
0.7109 USDT |
0.7293 USDT |
| 2022-06-24 |
0.7325 USDT |
621,268.7744 |
0.7146 USDT |
0.6953 USDT |
0.7054 USDT |
0.7562 USDT |
| 2022-06-23 |
0.6925 USDT |
362,724.1982 |
0.6882 USDT |
0.6672 USDT |
0.6815 USDT |
0.6879 USDT |
| 2022-06-22 |
0.6979 USDT |
644,917.6721 |
0.6899 USDT |
0.6466 USDT |
0.6581 USDT |
0.6861 USDT |
| 2022-06-21 |
0.7053 USDT |
824,488.0164 |
0.6875 USDT |
0.6577 USDT |
0.6943 USDT |
0.6948 USDT |
| 2022-06-20 |
0.6779 USDT |
865,609.6741 |
0.5809 USDT |
0.5592 USDT |
0.5675 USDT |
0.6860 USDT |
| 2022-06-19 |
0.5568 USDT |
258,077.2475 |
0.5521 USDT |
0.5288 USDT |
0.5371 USDT |
0.5750 USDT |
| 2022-06-18 |
0.5469 USDT |
263,034.9700 |
0.5930 USDT |
0.5151 USDT |
0.5296 USDT |
0.5485 USDT |
| 2022-06-17 |
0.5894 USDT |
128,648.2009 |
0.5756 USDT |
0.5745 USDT |
0.5874 USDT |
0.5869 USDT |
| 2022-06-16 |
0.6091 USDT |
211,803.9143 |
0.6318 USDT |
0.5866 USDT |
0.5938 USDT |
0.5883 USDT |
| 2022-06-15 |
0.5672 USDT |
486,032.3597 |
0.5922 USDT |
0.5379 USDT |
0.5465 USDT |
0.5867 USDT |
| 2022-06-14 |
0.5847 USDT |
397,689.7813 |
0.5994 USDT |
0.5524 USDT |
0.5725 USDT |
0.5788 USDT |
| 2022-06-13 |
0.5983 USDT |
865,246.1913 |
0.6503 USDT |
0.5664 USDT |
0.5814 USDT |
0.6040 USDT |
| 2022-06-12 |
0.6723 USDT |
460,149.4707 |
0.6966 USDT |
0.6510 USDT |
0.6671 USDT |
0.6735 USDT |
| 2022-06-11 |
0.7150 USDT |
423,332.7001 |
0.7579 USDT |
0.6889 USDT |
0.7036 USDT |
0.6999 USDT |
| 2022-06-10 |
0.7708 USDT |
465,279.9807 |
0.8018 USDT |
0.7441 USDT |
0.7574 USDT |
0.7660 USDT |
| 2022-06-09 |
0.8144 USDT |
99,015.8044 |
0.8157 USDT |
0.7971 USDT |
0.8049 USDT |
0.8062 USDT |
| 2022-06-08 |
0.8312 USDT |
180,156.5813 |
0.8458 USDT |
0.8089 USDT |
0.8283 USDT |
0.8193 USDT |
| 2022-06-07 |
0.8401 USDT |
840,100.6156 |
0.8720 USDT |
0.8188 USDT |
0.8268 USDT |
0.8576 USDT |
| 2022-06-06 |
0.8784 USDT |
267,947.3958 |
0.8586 USDT |
0.8574 USDT |
0.8645 USDT |
0.8696 USDT |
| 2022-06-05 |
0.8602 USDT |
83,879.6778 |
0.8689 USDT |
0.8491 USDT |
0.8558 USDT |
0.8623 USDT |
| 2022-06-04 |
0.8656 USDT |
311,623.9134 |
0.8729 USDT |
0.8515 USDT |
0.8608 USDT |
0.8662 USDT |
| 2022-06-03 |
0.8882 USDT |
1,738,321.6985 |
0.9333 USDT |
0.8609 USDT |
0.8646 USDT |
0.8677 USDT |
| 2022-06-02 |
0.9235 USDT |
735,642.3497 |
0.9523 USDT |
0.9000 USDT |
0.9073 USDT |
0.9078 USDT |