Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
1.3138 USDT |
397,294.6963 |
1.3212 USDT |
1.2838 USDT |
1.2991 USDT |
1.2993 USDT |
| 2022-04-27 |
1.3166 USDT |
211,863.1140 |
1.2875 USDT |
1.2688 USDT |
1.2937 USDT |
1.3213 USDT |
| 2022-04-26 |
1.3600 USDT |
220,787.9729 |
1.4185 USDT |
1.2400 USDT |
1.3223 USDT |
1.3115 USDT |
| 2022-04-25 |
1.3585 USDT |
272,932.5738 |
1.4200 USDT |
1.3100 USDT |
1.3289 USDT |
1.3987 USDT |
| 2022-04-24 |
1.4308 USDT |
137,701.5937 |
1.4424 USDT |
1.4040 USDT |
1.4237 USDT |
1.4211 USDT |
| 2022-04-23 |
1.4609 USDT |
167,287.5500 |
1.4734 USDT |
1.4338 USDT |
1.4572 USDT |
1.4639 USDT |
| 2022-04-22 |
1.5488 USDT |
311,417.2274 |
1.4904 USDT |
1.4866 USDT |
1.4924 USDT |
1.4891 USDT |
| 2022-04-21 |
1.5925 USDT |
360,075.0416 |
1.5454 USDT |
1.5123 USDT |
1.5248 USDT |
1.5186 USDT |
| 2022-04-20 |
1.5512 USDT |
307,827.8337 |
1.5389 USDT |
1.5032 USDT |
1.5249 USDT |
1.5474 USDT |
| 2022-04-19 |
1.5148 USDT |
178,590.9737 |
1.4957 USDT |
1.4774 USDT |
1.4868 USDT |
1.5232 USDT |
| 2022-04-18 |
1.4386 USDT |
202,821.6896 |
1.4605 USDT |
1.3804 USDT |
1.4044 USDT |
1.4928 USDT |
| 2022-04-17 |
1.5054 USDT |
89,675.8973 |
1.5127 USDT |
1.4840 USDT |
1.4930 USDT |
1.4926 USDT |
| 2022-04-16 |
1.5086 USDT |
63,838.0954 |
1.5199 USDT |
1.4840 USDT |
1.5005 USDT |
1.5171 USDT |
| 2022-04-15 |
1.5197 USDT |
145,529.5157 |
1.5152 USDT |
1.4878 USDT |
1.5094 USDT |
1.5132 USDT |
| 2022-04-14 |
1.5279 USDT |
229,353.8220 |
1.5497 USDT |
1.4820 USDT |
1.4965 USDT |
1.5068 USDT |
| 2022-04-13 |
1.5211 USDT |
160,354.2154 |
1.5118 USDT |
1.4904 USDT |
1.5063 USDT |
1.5387 USDT |
| 2022-04-12 |
1.4909 USDT |
292,267.6034 |
1.4626 USDT |
1.4440 USDT |
1.4567 USDT |
1.5157 USDT |
| 2022-04-11 |
1.5272 USDT |
263,761.6365 |
1.5837 USDT |
1.4588 USDT |
1.4865 USDT |
1.4766 USDT |
| 2022-04-10 |
1.6319 USDT |
82,993.1165 |
1.6645 USDT |
1.5991 USDT |
1.6150 USDT |
1.6509 USDT |
| 2022-04-09 |
1.6244 USDT |
304,528.3693 |
1.5763 USDT |
1.5763 USDT |
1.6224 USDT |
1.6458 USDT |
| 2022-04-08 |
1.6336 USDT |
445,546.1534 |
1.6581 USDT |
1.5649 USDT |
1.5865 USDT |
1.5745 USDT |
| 2022-04-07 |
1.6261 USDT |
275,709.7099 |
1.5985 USDT |
1.5722 USDT |
1.6210 USDT |
1.6444 USDT |
| 2022-04-06 |
1.7100 USDT |
1,402,092.7518 |
1.8334 USDT |
1.6056 USDT |
1.6439 USDT |
1.6516 USDT |
| 2022-04-05 |
1.8817 USDT |
477,030.4054 |
1.8998 USDT |
1.8324 USDT |
1.8600 USDT |
1.8593 USDT |
| 2022-04-04 |
1.8921 USDT |
991,190.7899 |
1.9791 USDT |
1.8022 USDT |
1.8333 USDT |
1.8560 USDT |
| 2022-04-03 |
1.9642 USDT |
720,952.0848 |
1.9240 USDT |
1.8718 USDT |
1.9355 USDT |
1.9460 USDT |
| 2022-04-02 |
1.9820 USDT |
1,723,477.5646 |
1.8855 USDT |
1.8673 USDT |
1.8956 USDT |
1.9805 USDT |
| 2022-04-01 |
1.7775 USDT |
643,297.5550 |
1.7771 USDT |
1.6667 USDT |
1.7086 USDT |
1.8805 USDT |
| 2022-03-31 |
1.8385 USDT |
975,288.7234 |
1.8374 USDT |
1.7255 USDT |
1.7670 USDT |
1.7775 USDT |
| 2022-03-30 |
1.8159 USDT |
775,851.7434 |
1.7928 USDT |
1.7028 USDT |
1.7520 USDT |
1.8550 USDT |
| 2022-03-29 |
1.8407 USDT |
1,389,842.8568 |
1.7239 USDT |
1.7183 USDT |
1.7580 USDT |
1.7978 USDT |
| 2022-03-28 |
1.7829 USDT |
917,780.0503 |
1.7459 USDT |
1.7324 USDT |
1.7511 USDT |
1.7744 USDT |
| 2022-03-27 |
1.6909 USDT |
1,139,597.5532 |
1.6268 USDT |
1.6250 USDT |
1.6469 USDT |
1.7477 USDT |
| 2022-03-26 |
1.5937 USDT |
392,719.2571 |
1.5725 USDT |
1.5560 USDT |
1.5691 USDT |
1.6174 USDT |
| 2022-03-25 |
1.6067 USDT |
546,106.1605 |
1.6300 USDT |
1.5450 USDT |
1.5777 USDT |
1.5910 USDT |
| 2022-03-24 |
1.6070 USDT |
844,006.6361 |
1.6140 USDT |
1.5623 USDT |
1.5899 USDT |
1.6228 USDT |
| 2022-03-23 |
1.5846 USDT |
355,021.0652 |
1.5462 USDT |
1.5216 USDT |
1.5442 USDT |
1.6023 USDT |
| 2022-03-22 |
1.5628 USDT |
435,359.5697 |
1.5300 USDT |
1.5300 USDT |
1.5601 USDT |
1.5522 USDT |
| 2022-03-21 |
1.5549 USDT |
282,910.6219 |
1.5528 USDT |
1.5120 USDT |
1.5325 USDT |
1.5437 USDT |
| 2022-03-20 |
1.5923 USDT |
361,533.8371 |
1.6340 USDT |
1.5298 USDT |
1.5441 USDT |
1.5834 USDT |
| 2022-03-19 |
1.6698 USDT |
606,053.4566 |
1.5896 USDT |
1.5835 USDT |
1.6380 USDT |
1.6416 USDT |
| 2022-03-18 |
1.5550 USDT |
845,066.3322 |
1.4807 USDT |
1.4477 USDT |
1.4807 USDT |
1.6101 USDT |
| 2022-03-17 |
1.5034 USDT |
315,447.1114 |
1.5089 USDT |
1.4601 USDT |
1.4737 USDT |
1.4887 USDT |
| 2022-03-16 |
1.4634 USDT |
803,751.3737 |
1.3543 USDT |
1.3467 USDT |
1.3606 USDT |
1.5041 USDT |
| 2022-03-15 |
1.3164 USDT |
227,167.8789 |
1.3346 USDT |
1.2823 USDT |
1.3018 USDT |
1.3441 USDT |
| 2022-03-14 |
1.3206 USDT |
187,755.5543 |
1.3095 USDT |
1.2936 USDT |
1.3067 USDT |
1.3137 USDT |
| 2022-03-13 |
1.3770 USDT |
371,295.9374 |
1.3316 USDT |
1.3263 USDT |
1.3367 USDT |
1.3402 USDT |
| 2022-03-12 |
1.3498 USDT |
198,105.8663 |
1.3193 USDT |
1.3174 USDT |
1.3398 USDT |
1.3367 USDT |
| 2022-03-11 |
1.3351 USDT |
268,703.3293 |
1.3727 USDT |
1.3055 USDT |
1.3191 USDT |
1.3240 USDT |
| 2022-03-10 |
1.3682 USDT |
856,378.2374 |
1.3747 USDT |
1.2856 USDT |
1.3044 USDT |
1.3681 USDT |