Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.6082 USDT |
7,627,035.4769 |
0.5978 USDT |
0.5921 USDT |
0.5985 USDT |
0.6100 USDT |
| 2024-03-29 |
0.5956 USDT |
6,219,804.8589 |
0.6031 USDT |
0.5819 USDT |
0.5934 USDT |
0.5938 USDT |
| 2024-03-28 |
0.5932 USDT |
9,434,630.5734 |
0.5831 USDT |
0.5721 USDT |
0.5822 USDT |
0.5978 USDT |
| 2024-03-27 |
0.5982 USDT |
7,403,706.2910 |
0.6086 USDT |
0.5757 USDT |
0.5908 USDT |
0.5819 USDT |
| 2024-03-26 |
0.6043 USDT |
9,072,672.1702 |
0.5911 USDT |
0.5904 USDT |
0.5947 USDT |
0.6007 USDT |
| 2024-03-25 |
0.5697 USDT |
5,425,622.3382 |
0.5667 USDT |
0.5630 USDT |
0.5675 USDT |
0.5716 USDT |
| 2024-03-24 |
0.5501 USDT |
6,527,025.3157 |
0.5442 USDT |
0.5410 USDT |
0.5463 USDT |
0.5571 USDT |
| 2024-03-23 |
0.5439 USDT |
6,568,127.0203 |
0.5391 USDT |
0.5312 USDT |
0.5391 USDT |
0.5549 USDT |
| 2024-03-22 |
0.5458 USDT |
9,704,882.0835 |
0.5555 USDT |
0.5210 USDT |
0.5309 USDT |
0.5360 USDT |
| 2024-03-21 |
0.5530 USDT |
12,576,271.4170 |
0.5512 USDT |
0.5368 USDT |
0.5491 USDT |
0.5552 USDT |
| 2024-03-20 |
0.5093 USDT |
8,906,632.1438 |
0.5019 USDT |
0.4839 USDT |
0.4998 USDT |
0.5216 USDT |
| 2024-03-19 |
0.5189 USDT |
11,882,842.4672 |
0.5555 USDT |
0.4884 USDT |
0.5092 USDT |
0.5288 USDT |
| 2024-03-18 |
0.5707 USDT |
10,380,734.2800 |
0.5869 USDT |
0.5434 USDT |
0.5536 USDT |
0.5535 USDT |
| 2024-03-17 |
0.5645 USDT |
8,983,485.8233 |
0.5631 USDT |
0.5331 USDT |
0.5518 USDT |
0.5830 USDT |
| 2024-03-16 |
0.5967 USDT |
10,978,989.3341 |
0.6183 USDT |
0.5541 USDT |
0.5748 USDT |
0.5725 USDT |
| 2024-03-15 |
0.6075 USDT |
11,638,101.8966 |
0.6566 USDT |
0.5610 USDT |
0.5966 USDT |
0.5950 USDT |
| 2024-03-14 |
0.6553 USDT |
9,895,866.0013 |
0.6841 USDT |
0.6125 USDT |
0.6373 USDT |
0.6378 USDT |
| 2024-03-13 |
0.6763 USDT |
11,501,892.5178 |
0.6587 USDT |
0.6501 USDT |
0.6605 USDT |
0.6815 USDT |
| 2024-03-12 |
0.6432 USDT |
8,991,234.9186 |
0.6613 USDT |
0.6179 USDT |
0.6282 USDT |
0.6232 USDT |
| 2024-03-11 |
0.6348 USDT |
8,864,734.3279 |
0.6426 USDT |
0.6002 USDT |
0.6203 USDT |
0.6525 USDT |
| 2024-03-10 |
0.6200 USDT |
8,829,289.2253 |
0.6234 USDT |
0.5942 USDT |
0.6073 USDT |
0.6346 USDT |
| 2024-03-09 |
0.6173 USDT |
7,736,981.5482 |
0.6068 USDT |
0.5991 USDT |
0.6071 USDT |
0.6246 USDT |
| 2024-03-08 |
0.6156 USDT |
8,933,007.4722 |
0.6320 USDT |
0.5902 USDT |
0.6091 USDT |
0.6128 USDT |
| 2024-03-07 |
0.6241 USDT |
10,555,200.1846 |
0.6345 USDT |
0.5978 USDT |
0.6154 USDT |
0.6307 USDT |
| 2024-03-06 |
0.5873 USDT |
17,584,833.1847 |
0.5406 USDT |
0.5145 USDT |
0.5288 USDT |
0.6215 USDT |
| 2024-03-05 |
0.5903 USDT |
10,468,204.0894 |
0.5895 USDT |
0.5607 USDT |
0.5784 USDT |
0.6049 USDT |
| 2024-03-04 |
0.5818 USDT |
10,421,911.7555 |
0.5895 USDT |
0.5617 USDT |
0.5742 USDT |
0.5734 USDT |
| 2024-03-03 |
0.5699 USDT |
12,000,184.7164 |
0.5818 USDT |
0.5197 USDT |
0.5594 USDT |
0.5800 USDT |
| 2024-03-02 |
0.5660 USDT |
8,020,577.5260 |
0.5511 USDT |
0.5393 USDT |
0.5511 USDT |
0.5693 USDT |
| 2024-03-01 |
0.5306 USDT |
10,131,677.4879 |
0.5098 USDT |
0.5098 USDT |
0.5238 USDT |
0.5409 USDT |
| 2024-02-29 |
0.5224 USDT |
14,521,807.2951 |
0.5008 USDT |
0.5008 USDT |
0.5162 USDT |
0.5154 USDT |
| 2024-02-28 |
0.4981 USDT |
9,011,773.4309 |
0.4880 USDT |
0.4873 USDT |
0.4933 USDT |
0.5116 USDT |
| 2024-02-27 |
0.4873 USDT |
12,593,417.6962 |
0.4950 USDT |
0.4752 USDT |
0.4858 USDT |
0.4894 USDT |
| 2024-02-26 |
0.4902 USDT |
6,879,096.0284 |
0.4969 USDT |
0.4759 USDT |
0.4836 USDT |
0.4893 USDT |
| 2024-02-25 |
0.4873 USDT |
4,856,036.3724 |
0.4942 USDT |
0.4766 USDT |
0.4820 USDT |
0.4885 USDT |
| 2024-02-24 |
0.5066 USDT |
6,100,584.8095 |
0.4715 USDT |
0.4644 USDT |
0.4779 USDT |
0.4979 USDT |
| 2024-02-23 |
0.4445 USDT |
7,734,491.0902 |
0.4420 USDT |
0.4310 USDT |
0.4364 USDT |
0.4704 USDT |
| 2024-02-22 |
0.4419 USDT |
8,791,504.7436 |
0.4344 USDT |
0.4278 USDT |
0.4342 USDT |
0.4442 USDT |
| 2024-02-21 |
0.4345 USDT |
8,211,558.9445 |
0.4448 USDT |
0.4192 USDT |
0.4284 USDT |
0.4247 USDT |
| 2024-02-20 |
0.4526 USDT |
10,315,774.8887 |
0.4613 USDT |
0.4205 USDT |
0.4331 USDT |
0.4430 USDT |
| 2024-02-19 |
0.4571 USDT |
8,672,022.3103 |
0.4525 USDT |
0.4491 USDT |
0.4564 USDT |
0.4582 USDT |
| 2024-02-18 |
0.4494 USDT |
7,681,414.8458 |
0.4431 USDT |
0.4356 USDT |
0.4391 USDT |
0.4508 USDT |
| 2024-02-17 |
0.4429 USDT |
8,884,800.4407 |
0.4525 USDT |
0.4269 USDT |
0.4359 USDT |
0.4413 USDT |
| 2024-02-16 |
0.4531 USDT |
9,719,748.5768 |
0.4511 USDT |
0.4370 USDT |
0.4462 USDT |
0.4474 USDT |
| 2024-02-15 |
0.4486 USDT |
7,413,462.8492 |
0.4481 USDT |
0.4404 USDT |
0.4457 USDT |
0.4558 USDT |
| 2024-02-14 |
0.4397 USDT |
10,787,578.2556 |
0.4328 USDT |
0.4278 USDT |
0.4323 USDT |
0.4473 USDT |
| 2024-02-13 |
0.4328 USDT |
11,391,234.2676 |
0.4332 USDT |
0.4196 USDT |
0.4275 USDT |
0.4325 USDT |
| 2024-02-12 |
0.4247 USDT |
7,338,606.4265 |
0.4196 USDT |
0.4136 USDT |
0.4177 USDT |
0.4360 USDT |
| 2024-02-11 |
0.4262 USDT |
8,021,861.6665 |
0.4197 USDT |
0.4181 USDT |
0.4205 USDT |
0.4187 USDT |
| 2024-02-10 |
0.4256 USDT |
6,767,306.0140 |
0.4260 USDT |
0.4168 USDT |
0.4210 USDT |
0.4200 USDT |