Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.4214 USDT |
11,149,769.4386 |
0.4078 USDT |
0.4071 USDT |
0.4130 USDT |
0.4277 USDT |
| 2024-02-08 |
0.4078 USDT |
7,426,523.4329 |
0.4095 USDT |
0.4004 USDT |
0.4049 USDT |
0.4072 USDT |
| 2024-02-07 |
0.3953 USDT |
7,938,727.3604 |
0.3906 USDT |
0.3864 USDT |
0.3910 USDT |
0.4108 USDT |
| 2024-02-06 |
0.3936 USDT |
6,020,064.8837 |
0.3941 USDT |
0.3887 USDT |
0.3928 USDT |
0.3961 USDT |
| 2024-02-05 |
0.3974 USDT |
7,524,372.4390 |
0.3894 USDT |
0.3816 USDT |
0.3881 USDT |
0.3968 USDT |
| 2024-02-04 |
0.4012 USDT |
4,039,172.1233 |
0.4095 USDT |
0.3940 USDT |
0.3982 USDT |
0.3977 USDT |
| 2024-02-03 |
0.4020 USDT |
7,574,092.1583 |
0.4107 USDT |
0.3935 USDT |
0.3975 USDT |
0.4033 USDT |
| 2024-02-02 |
0.3936 USDT |
10,807,589.9441 |
0.3820 USDT |
0.3813 USDT |
0.3853 USDT |
0.4043 USDT |
| 2024-02-01 |
0.3802 USDT |
14,278,655.9361 |
0.3910 USDT |
0.3723 USDT |
0.3763 USDT |
0.3825 USDT |
| 2024-01-31 |
0.4015 USDT |
7,610,837.9572 |
0.4104 USDT |
0.3920 USDT |
0.3969 USDT |
0.3980 USDT |
| 2024-01-30 |
0.4155 USDT |
10,115,404.7501 |
0.4111 USDT |
0.4054 USDT |
0.4098 USDT |
0.4185 USDT |
| 2024-01-29 |
0.3949 USDT |
7,597,022.5781 |
0.3847 USDT |
0.3829 USDT |
0.3868 USDT |
0.3961 USDT |
| 2024-01-28 |
0.3962 USDT |
8,486,203.8209 |
0.3999 USDT |
0.3852 USDT |
0.3899 USDT |
0.3870 USDT |
| 2024-01-27 |
0.3911 USDT |
8,595,345.5681 |
0.3933 USDT |
0.3830 USDT |
0.3874 USDT |
0.3938 USDT |
| 2024-01-26 |
0.3854 USDT |
11,670,191.5770 |
0.3777 USDT |
0.3730 USDT |
0.3779 USDT |
0.3906 USDT |
| 2024-01-25 |
0.3761 USDT |
9,788,109.6841 |
0.3816 USDT |
0.3674 USDT |
0.3702 USDT |
0.3693 USDT |
| 2024-01-24 |
0.3755 USDT |
15,331,766.2016 |
0.3727 USDT |
0.3672 USDT |
0.3706 USDT |
0.3801 USDT |
| 2024-01-23 |
0.3715 USDT |
13,786,348.7606 |
0.3821 USDT |
0.3511 USDT |
0.3612 USDT |
0.3621 USDT |
| 2024-01-22 |
0.4025 USDT |
6,613,861.3310 |
0.4173 USDT |
0.3859 USDT |
0.3926 USDT |
0.3882 USDT |
| 2024-01-21 |
0.4233 USDT |
11,727,133.5199 |
0.4246 USDT |
0.4171 USDT |
0.4212 USDT |
0.4201 USDT |
| 2024-01-20 |
0.4146 USDT |
12,537,698.2335 |
0.4158 USDT |
0.4082 USDT |
0.4148 USDT |
0.4176 USDT |
| 2024-01-19 |
0.4214 USDT |
11,037,819.7977 |
0.4254 USDT |
0.4087 USDT |
0.4129 USDT |
0.4091 USDT |
| 2024-01-18 |
0.4429 USDT |
13,212,135.9513 |
0.4575 USDT |
0.4170 USDT |
0.4272 USDT |
0.4251 USDT |
| 2024-01-17 |
0.4589 USDT |
9,833,220.6266 |
0.4754 USDT |
0.4494 USDT |
0.4524 USDT |
0.4519 USDT |
| 2024-01-16 |
0.4618 USDT |
12,117,108.3678 |
0.4638 USDT |
0.4441 USDT |
0.4569 USDT |
0.4742 USDT |
| 2024-01-15 |
0.4680 USDT |
12,620,696.7659 |
0.4598 USDT |
0.4560 USDT |
0.4617 USDT |
0.4682 USDT |
| 2024-01-14 |
0.4792 USDT |
9,556,697.0749 |
0.4895 USDT |
0.4658 USDT |
0.4719 USDT |
0.4677 USDT |
| 2024-01-13 |
0.4823 USDT |
15,849,680.6047 |
0.4794 USDT |
0.4557 USDT |
0.4693 USDT |
0.4926 USDT |
| 2024-01-12 |
0.4931 USDT |
14,681,721.5730 |
0.5148 USDT |
0.4622 USDT |
0.4793 USDT |
0.4716 USDT |
| 2024-01-11 |
0.4781 USDT |
17,756,636.7962 |
0.4583 USDT |
0.4506 USDT |
0.4581 USDT |
0.5092 USDT |
| 2024-01-10 |
0.4204 USDT |
12,291,557.3398 |
0.4138 USDT |
0.3964 USDT |
0.4168 USDT |
0.4144 USDT |
| 2024-01-09 |
0.4354 USDT |
7,236,760.8346 |
0.4446 USDT |
0.4129 USDT |
0.4261 USDT |
0.4164 USDT |
| 2024-01-08 |
0.4095 USDT |
11,595,071.0178 |
0.4197 USDT |
0.3812 USDT |
0.3950 USDT |
0.4325 USDT |
| 2024-01-07 |
0.4767 USDT |
10,308,434.5218 |
0.4655 USDT |
0.4343 USDT |
0.4388 USDT |
0.4378 USDT |
| 2024-01-06 |
0.4517 USDT |
22,565,124.8130 |
0.4835 USDT |
0.4241 USDT |
0.4368 USDT |
0.4647 USDT |
| 2024-01-05 |
0.4747 USDT |
20,430,220.7491 |
0.4565 USDT |
0.4512 USDT |
0.4645 USDT |
0.4688 USDT |
| 2024-01-04 |
0.4550 USDT |
13,444,376.1637 |
0.4261 USDT |
0.4159 USDT |
0.4213 USDT |
0.4547 USDT |
| 2024-01-03 |
0.4396 USDT |
335,311.2158 |
0.4738 USDT |
0.3792 USDT |
0.4267 USDT |
0.4258 USDT |
| 2024-01-02 |
0.4882 USDT |
4,263,553.5002 |
0.4885 USDT |
0.4667 USDT |
0.4730 USDT |
0.4748 USDT |
| 2024-01-01 |
0.5134 USDT |
5,635,236.9030 |
0.4292 USDT |
0.4292 USDT |
0.5023 USDT |
0.5157 USDT |
| 2023-12-31 |
0.4261 USDT |
8,759,446.5045 |
0.4197 USDT |
0.4163 USDT |
0.4201 USDT |
0.4303 USDT |
| 2023-12-30 |
0.4263 USDT |
9,863,714.7877 |
0.4313 USDT |
0.4163 USDT |
0.4220 USDT |
0.4218 USDT |
| 2023-12-29 |
0.4334 USDT |
9,396,499.0098 |
0.4288 USDT |
0.4135 USDT |
0.4222 USDT |
0.4315 USDT |
| 2023-12-28 |
0.4413 USDT |
9,717,562.4864 |
0.4479 USDT |
0.4239 USDT |
0.4289 USDT |
0.4252 USDT |
| 2023-12-27 |
0.4469 USDT |
10,465,584.2724 |
0.4584 USDT |
0.4335 USDT |
0.4412 USDT |
0.4485 USDT |
| 2023-12-26 |
0.4391 USDT |
9,897,720.3866 |
0.4501 USDT |
0.4007 USDT |
0.4265 USDT |
0.4364 USDT |
| 2023-12-25 |
0.4274 USDT |
9,359,310.8167 |
0.4189 USDT |
0.4136 USDT |
0.4222 USDT |
0.4393 USDT |
| 2023-12-24 |
0.4171 USDT |
9,411,245.4966 |
0.4235 USDT |
0.4098 USDT |
0.4151 USDT |
0.4336 USDT |
| 2023-12-23 |
0.3969 USDT |
9,847,789.0836 |
0.4088 USDT |
0.3913 USDT |
0.3961 USDT |
0.3984 USDT |
| 2023-12-22 |
0.4009 USDT |
12,209,721.5641 |
0.3917 USDT |
0.3887 USDT |
0.3927 USDT |
0.4077 USDT |