Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |