Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-01 |
0.9662 USDT |
633,199.6183 |
0.9690 USDT |
0.9385 USDT |
0.9491 USDT |
0.9458 USDT |
| 2022-05-31 |
0.9799 USDT |
475,306.4750 |
1.0044 USDT |
0.9590 USDT |
0.9693 USDT |
0.9696 USDT |
| 2022-05-30 |
0.9667 USDT |
211,528.9107 |
0.9206 USDT |
0.9103 USDT |
0.9206 USDT |
1.0012 USDT |
| 2022-05-29 |
0.9121 USDT |
119,307.4605 |
0.9173 USDT |
0.8973 USDT |
0.9044 USDT |
0.9156 USDT |
| 2022-05-28 |
0.9135 USDT |
121,650.0650 |
0.8982 USDT |
0.8918 USDT |
0.9061 USDT |
0.9220 USDT |
| 2022-05-27 |
0.9060 USDT |
417,787.5575 |
0.9141 USDT |
0.8859 USDT |
0.8992 USDT |
0.9036 USDT |
| 2022-05-26 |
0.9089 USDT |
642,959.7740 |
0.9665 USDT |
0.8836 USDT |
0.9056 USDT |
0.9224 USDT |
| 2022-05-25 |
0.9754 USDT |
129,678.0751 |
0.9948 USDT |
0.9536 USDT |
0.9645 USDT |
0.9751 USDT |
| 2022-05-24 |
0.9942 USDT |
183,590.2038 |
0.9533 USDT |
0.9498 USDT |
0.9651 USDT |
0.9715 USDT |
| 2022-05-23 |
1.0139 USDT |
256,305.6512 |
0.9963 USDT |
0.9723 USDT |
0.9794 USDT |
0.9786 USDT |
| 2022-05-22 |
0.9862 USDT |
280,484.8304 |
0.9643 USDT |
0.9477 USDT |
0.9632 USDT |
0.9876 USDT |
| 2022-05-21 |
0.9365 USDT |
232,990.6144 |
0.9173 USDT |
0.9067 USDT |
0.9205 USDT |
0.9599 USDT |
| 2022-05-20 |
0.9245 USDT |
393,971.5383 |
0.9308 USDT |
0.9052 USDT |
0.9138 USDT |
0.9159 USDT |
| 2022-05-19 |
0.9216 USDT |
697,242.4373 |
0.9092 USDT |
0.8887 USDT |
0.9004 USDT |
0.9135 USDT |
| 2022-05-18 |
0.9173 USDT |
1,063,565.1073 |
0.9593 USDT |
0.9029 USDT |
0.9157 USDT |
0.9149 USDT |
| 2022-05-17 |
0.9329 USDT |
476,087.4539 |
0.9230 USDT |
0.9153 USDT |
0.9348 USDT |
0.9398 USDT |
| 2022-05-16 |
0.9281 USDT |
427,830.9086 |
0.9766 USDT |
0.9105 USDT |
0.9220 USDT |
0.9227 USDT |
| 2022-05-15 |
0.9422 USDT |
366,710.6589 |
0.9418 USDT |
0.9085 USDT |
0.9246 USDT |
0.9789 USDT |
| 2022-05-14 |
0.9273 USDT |
1,182,327.4847 |
0.9175 USDT |
0.8912 USDT |
0.9297 USDT |
0.9298 USDT |
| 2022-05-13 |
0.9051 USDT |
1,000,837.7975 |
0.8088 USDT |
0.7865 USDT |
0.8296 USDT |
0.9319 USDT |
| 2022-05-12 |
0.8222 USDT |
2,357,452.5441 |
1.0135 USDT |
0.7055 USDT |
0.7895 USDT |
0.8023 USDT |
| 2022-05-11 |
1.0077 USDT |
2,991,863.4407 |
1.0413 USDT |
0.9154 USDT |
1.0035 USDT |
1.0340 USDT |
| 2022-05-10 |
1.0549 USDT |
909,977.7869 |
1.0140 USDT |
0.9951 USDT |
1.0368 USDT |
1.0494 USDT |
| 2022-05-09 |
1.2503 USDT |
1,040,124.9154 |
1.3012 USDT |
1.0824 USDT |
1.1171 USDT |
1.0824 USDT |
| 2022-05-08 |
1.3005 USDT |
495,849.1929 |
1.3065 USDT |
1.2750 USDT |
1.2991 USDT |
1.3176 USDT |
| 2022-05-07 |
1.3096 USDT |
252,674.7936 |
1.3543 USDT |
1.2880 USDT |
1.2988 USDT |
1.2988 USDT |
| 2022-05-06 |
1.3232 USDT |
1,153,211.3511 |
1.2871 USDT |
1.2670 USDT |
1.3179 USDT |
1.3610 USDT |
| 2022-05-05 |
1.2987 USDT |
1,254,825.5729 |
1.2864 USDT |
1.2416 USDT |
1.2742 USDT |
1.2700 USDT |
| 2022-05-04 |
1.2123 USDT |
226,359.6898 |
1.1699 USDT |
1.1649 USDT |
1.1765 USDT |
1.2817 USDT |
| 2022-05-03 |
1.1977 USDT |
310,493.0444 |
1.1752 USDT |
1.1547 USDT |
1.1736 USDT |
1.1632 USDT |
| 2022-05-02 |
1.1618 USDT |
385,984.3401 |
1.1589 USDT |
1.1207 USDT |
1.1410 USDT |
1.1747 USDT |
| 2022-05-01 |
1.1270 USDT |
511,139.8041 |
1.1195 USDT |
1.0869 USDT |
1.1171 USDT |
1.1503 USDT |
| 2022-04-30 |
1.2859 USDT |
543,058.2355 |
1.2608 USDT |
1.1944 USDT |
1.2133 USDT |
1.2057 USDT |
| 2022-04-29 |
1.2690 USDT |
243,686.1461 |
1.3020 USDT |
1.2267 USDT |
1.2552 USDT |
1.2647 USDT |
| 2022-04-28 |
1.3138 USDT |
397,294.6963 |
1.3212 USDT |
1.2838 USDT |
1.2991 USDT |
1.2993 USDT |