Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.3759 USDT |
11,887,991.5066 |
0.3707 USDT |
0.3361 USDT |
0.3702 USDT |
0.3950 USDT |
| 2023-12-20 |
0.3659 USDT |
12,019,060.4825 |
0.3562 USDT |
0.3541 USDT |
0.3585 USDT |
0.3667 USDT |
| 2023-12-19 |
0.3660 USDT |
9,595,636.2701 |
0.3612 USDT |
0.3554 USDT |
0.3627 USDT |
0.3554 USDT |
| 2023-12-18 |
0.3529 USDT |
13,130,754.1833 |
0.3650 USDT |
0.3384 USDT |
0.3470 USDT |
0.3590 USDT |
| 2023-12-17 |
0.3706 USDT |
9,579,762.6018 |
0.3767 USDT |
0.3637 USDT |
0.3688 USDT |
0.3781 USDT |
| 2023-12-16 |
0.3698 USDT |
11,084,224.6892 |
0.3621 USDT |
0.3565 USDT |
0.3640 USDT |
0.3782 USDT |
| 2023-12-15 |
0.3733 USDT |
12,164,455.8970 |
0.3816 USDT |
0.3614 USDT |
0.3659 USDT |
0.3619 USDT |
| 2023-12-14 |
0.3734 USDT |
10,763,494.6609 |
0.3741 USDT |
0.3585 USDT |
0.3716 USDT |
0.3771 USDT |
| 2023-12-13 |
0.3625 USDT |
12,855,089.6846 |
0.3710 USDT |
0.3520 USDT |
0.3585 USDT |
0.3749 USDT |
| 2023-12-12 |
0.3683 USDT |
12,294,152.9270 |
0.3638 USDT |
0.3592 USDT |
0.3641 USDT |
0.3634 USDT |
| 2023-12-11 |
0.3706 USDT |
10,380,172.8098 |
0.4012 USDT |
0.3400 USDT |
0.3583 USDT |
0.3554 USDT |
| 2023-12-10 |
0.4001 USDT |
8,875,186.9108 |
0.4007 USDT |
0.3857 USDT |
0.3921 USDT |
0.3972 USDT |
| 2023-12-09 |
0.4111 USDT |
10,709,811.2080 |
0.4072 USDT |
0.4031 USDT |
0.4072 USDT |
0.4058 USDT |
| 2023-12-08 |
0.3934 USDT |
9,409,473.1664 |
0.3844 USDT |
0.3844 USDT |
0.3900 USDT |
0.4041 USDT |
| 2023-12-07 |
0.3740 USDT |
8,399,277.1851 |
0.3707 USDT |
0.3641 USDT |
0.3712 USDT |
0.3770 USDT |
| 2023-12-06 |
0.3706 USDT |
10,940,148.8528 |
0.3704 USDT |
0.3582 USDT |
0.3677 USDT |
0.3761 USDT |
| 2023-12-05 |
0.3639 USDT |
10,304,105.6040 |
0.3638 USDT |
0.3473 USDT |
0.3615 USDT |
0.3740 USDT |
| 2023-12-04 |
0.3588 USDT |
12,807,382.8146 |
0.3505 USDT |
0.3409 USDT |
0.3523 USDT |
0.3603 USDT |
| 2023-12-03 |
0.3483 USDT |
10,523,015.6941 |
0.3527 USDT |
0.3428 USDT |
0.3441 USDT |
0.3440 USDT |
| 2023-12-02 |
0.3485 USDT |
7,892,008.4475 |
0.3491 USDT |
0.3441 USDT |
0.3465 USDT |
0.3489 USDT |
| 2023-12-01 |
0.3422 USDT |
8,506,595.2311 |
0.3398 USDT |
0.3366 USDT |
0.3399 USDT |
0.3448 USDT |
| 2023-11-30 |
0.3414 USDT |
7,414,149.0187 |
0.3395 USDT |
0.3365 USDT |
0.3386 USDT |
0.3368 USDT |
| 2023-11-29 |
0.3384 USDT |
12,339,933.4324 |
0.3412 USDT |
0.3300 USDT |
0.3355 USDT |
0.3389 USDT |
| 2023-11-28 |
0.3395 USDT |
12,206,122.4942 |
0.3425 USDT |
0.3315 USDT |
0.3353 USDT |
0.3427 USDT |
| 2023-11-27 |
0.3448 USDT |
9,160,129.3085 |
0.3542 USDT |
0.3375 USDT |
0.3422 USDT |
0.3423 USDT |
| 2023-11-26 |
0.3593 USDT |
8,013,898.1421 |
0.3673 USDT |
0.3460 USDT |
0.3529 USDT |
0.3545 USDT |
| 2023-11-25 |
0.3648 USDT |
10,154,416.1972 |
0.3578 USDT |
0.3552 USDT |
0.3597 USDT |
0.3674 USDT |
| 2023-11-24 |
0.3591 USDT |
6,195,046.8243 |
0.3581 USDT |
0.3542 USDT |
0.3568 USDT |
0.3581 USDT |
| 2023-11-23 |
0.3556 USDT |
7,554,798.9043 |
0.3522 USDT |
0.3498 USDT |
0.3536 USDT |
0.3545 USDT |
| 2023-11-22 |
0.3371 USDT |
8,032,910.0771 |
0.3237 USDT |
0.3227 USDT |
0.3291 USDT |
0.3445 USDT |
| 2023-11-21 |
0.3537 USDT |
8,757,294.2853 |
0.3561 USDT |
0.3304 USDT |
0.3486 USDT |
0.3349 USDT |
| 2023-11-20 |
0.3608 USDT |
8,875,142.9689 |
0.3657 USDT |
0.3520 USDT |
0.3577 USDT |
0.3576 USDT |
| 2023-11-19 |
0.3518 USDT |
10,820,580.0786 |
0.3506 USDT |
0.3423 USDT |
0.3471 USDT |
0.3611 USDT |
| 2023-11-18 |
0.3447 USDT |
21,353,431.3367 |
0.3555 USDT |
0.3277 USDT |
0.3370 USDT |
0.3504 USDT |
| 2023-11-17 |
0.3623 USDT |
19,991,698.2350 |
0.3568 USDT |
0.3415 USDT |
0.3486 USDT |
0.3496 USDT |
| 2023-11-16 |
0.3696 USDT |
18,403,886.3253 |
0.3714 USDT |
0.3538 USDT |
0.3628 USDT |
0.3622 USDT |
| 2023-11-15 |
0.3580 USDT |
15,778,896.0506 |
0.3492 USDT |
0.3482 USDT |
0.3514 USDT |
0.3645 USDT |
| 2023-11-14 |
0.3545 USDT |
13,779,116.6622 |
0.3562 USDT |
0.3331 USDT |
0.3456 USDT |
0.3453 USDT |
| 2023-11-13 |
0.3723 USDT |
13,463,905.8767 |
0.3802 USDT |
0.3537 USDT |
0.3590 USDT |
0.3584 USDT |
| 2023-11-12 |
0.3788 USDT |
18,650,653.3998 |
0.3847 USDT |
0.3644 USDT |
0.3770 USDT |
0.3765 USDT |
| 2023-11-11 |
0.3786 USDT |
16,685,229.5689 |
0.3839 USDT |
0.3669 USDT |
0.3730 USDT |
0.3877 USDT |
| 2023-11-10 |
0.3715 USDT |
18,852,120.1913 |
0.3715 USDT |
0.3586 USDT |
0.3664 USDT |
0.3770 USDT |
| 2023-11-09 |
0.3747 USDT |
19,929,190.8644 |
0.3660 USDT |
0.3249 USDT |
0.3611 USDT |
0.3556 USDT |
| 2023-11-08 |
0.3574 USDT |
26,766,388.2232 |
0.3463 USDT |
0.3408 USDT |
0.3435 USDT |
0.3668 USDT |
| 2023-11-07 |
0.3423 USDT |
20,766,713.5393 |
0.3548 USDT |
0.3336 USDT |
0.3392 USDT |
0.3390 USDT |
| 2023-11-06 |
0.3463 USDT |
1,473,906.5712 |
0.3302 USDT |
0.3255 USDT |
0.3306 USDT |
0.3558 USDT |
| 2023-11-05 |
0.3333 USDT |
1,698,253.9511 |
0.3156 USDT |
0.3146 USDT |
0.3234 USDT |
0.3281 USDT |
| 2023-11-04 |
0.3088 USDT |
2,046,775.5983 |
0.3102 USDT |
0.3068 USDT |
0.3102 USDT |
0.3145 USDT |
| 2023-11-03 |
0.3007 USDT |
34,077,335.9020 |
0.3087 USDT |
0.2942 USDT |
0.2978 USDT |
0.3074 USDT |
| 2023-11-02 |
0.3116 USDT |
33,361,105.3662 |
0.3134 USDT |
0.2988 USDT |
0.3061 USDT |
0.3096 USDT |