Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-01 |
2.3991 USDT |
1,160,343.7564 |
2.5374 USDT |
2.3138 USDT |
2.3642 USDT |
2.3929 USDT |
| 2021-06-30 |
2.4648 USDT |
1,493,337.8142 |
2.5426 USDT |
2.3387 USDT |
2.3951 USDT |
2.4826 USDT |
| 2021-06-29 |
2.5997 USDT |
2,069,575.2968 |
2.4757 USDT |
2.4551 USDT |
2.5274 USDT |
2.5526 USDT |
| 2021-06-28 |
2.4631 USDT |
2,470,047.1086 |
2.5065 USDT |
2.3314 USDT |
2.3964 USDT |
2.4675 USDT |
| 2021-06-27 |
2.3789 USDT |
1,101,733.7367 |
2.3512 USDT |
2.2914 USDT |
2.3308 USDT |
2.3003 USDT |
| 2021-06-26 |
2.3130 USDT |
1,851,280.2286 |
2.3384 USDT |
2.2000 USDT |
2.2879 USDT |
2.3029 USDT |
| 2021-06-25 |
2.5036 USDT |
1,847,092.3748 |
2.7274 USDT |
2.3217 USDT |
2.3687 USDT |
2.3396 USDT |
| 2021-06-24 |
2.6292 USDT |
1,612,689.9845 |
2.6140 USDT |
2.4439 USDT |
2.5004 USDT |
2.7112 USDT |
| 2021-06-23 |
2.6293 USDT |
3,125,106.3621 |
2.4044 USDT |
2.2697 USDT |
2.4639 USDT |
2.5339 USDT |
| 2021-06-22 |
2.4381 USDT |
5,333,022.4334 |
2.6637 USDT |
2.0713 USDT |
2.2946 USDT |
2.4659 USDT |
| 2021-06-21 |
3.0417 USDT |
5,234,413.2737 |
3.3935 USDT |
2.7067 USDT |
2.7839 USDT |
2.7508 USDT |
| 2021-06-20 |
3.1140 USDT |
2,092,102.8173 |
3.0138 USDT |
2.8094 USDT |
2.8878 USDT |
3.4775 USDT |
| 2021-06-19 |
3.1189 USDT |
1,154,988.6756 |
3.1678 USDT |
3.0278 USDT |
3.0879 USDT |
3.0981 USDT |
| 2021-06-18 |
3.2223 USDT |
1,427,083.4219 |
3.4130 USDT |
3.0336 USDT |
3.0978 USDT |
3.1603 USDT |
| 2021-06-17 |
3.5201 USDT |
1,869,302.7209 |
3.5953 USDT |
3.2894 USDT |
3.3561 USDT |
3.3993 USDT |
| 2021-06-16 |
3.7621 USDT |
2,712,363.5693 |
3.7437 USDT |
3.5548 USDT |
3.6193 USDT |
3.6360 USDT |
| 2021-06-15 |
3.6482 USDT |
1,631,537.0261 |
3.6866 USDT |
3.5220 USDT |
3.5710 USDT |
3.6816 USDT |
| 2021-06-14 |
3.4817 USDT |
7,783,156.8494 |
3.0036 USDT |
2.9203 USDT |
2.9592 USDT |
3.6233 USDT |
| 2021-06-13 |
2.8377 USDT |
1,960,122.8238 |
2.7278 USDT |
2.6165 USDT |
2.6723 USDT |
2.9929 USDT |
| 2021-06-12 |
2.6446 USDT |
1,907,742.1270 |
2.7397 USDT |
2.5238 USDT |
2.6026 USDT |
2.7911 USDT |
| 2021-06-11 |
2.8828 USDT |
1,702,428.2542 |
3.0165 USDT |
2.6638 USDT |
2.7089 USDT |
2.7028 USDT |
| 2021-06-10 |
3.0421 USDT |
2,248,105.3142 |
3.1915 USDT |
2.8455 USDT |
2.9442 USDT |
3.0438 USDT |
| 2021-06-09 |
3.0744 USDT |
3,498,863.1209 |
3.0954 USDT |
2.8797 USDT |
2.9679 USDT |
3.0600 USDT |
| 2021-06-08 |
3.1358 USDT |
3,017,827.0507 |
3.4018 USDT |
2.8469 USDT |
2.9971 USDT |
3.1382 USDT |
| 2021-06-07 |
3.7744 USDT |
1,826,480.4796 |
3.9043 USDT |
3.4932 USDT |
3.5522 USDT |
3.5108 USDT |
| 2021-06-06 |
3.9059 USDT |
3,393,407.5526 |
3.6806 USDT |
3.6389 USDT |
3.6976 USDT |
3.8265 USDT |
| 2021-06-05 |
3.7680 USDT |
4,909,340.1042 |
3.3823 USDT |
3.3378 USDT |
3.4993 USDT |
3.5418 USDT |
| 2021-06-04 |
3.4239 USDT |
4,093,953.0070 |
3.4967 USDT |
3.1057 USDT |
3.2038 USDT |
3.4157 USDT |
| 2021-06-03 |
3.4626 USDT |
2,156,182.4942 |
3.3761 USDT |
3.3304 USDT |
3.3878 USDT |
3.5102 USDT |
| 2021-06-02 |
3.3868 USDT |
3,780,637.4943 |
3.1205 USDT |
3.0388 USDT |
3.1077 USDT |
3.4286 USDT |
| 2021-06-01 |
3.1382 USDT |
2,183,319.7433 |
3.2044 USDT |
2.9881 USDT |
3.0519 USDT |
3.0785 USDT |
| 2021-05-31 |
3.0612 USDT |
3,959,992.1045 |
2.8827 USDT |
2.7497 USDT |
2.8276 USDT |
3.1894 USDT |
| 2021-05-30 |
2.7144 USDT |
2,877,930.2667 |
2.5680 USDT |
2.4010 USDT |
2.4861 USDT |
2.9187 USDT |
| 2021-05-29 |
2.7025 USDT |
4,223,223.0325 |
2.7590 USDT |
2.4435 USDT |
2.5288 USDT |
2.5486 USDT |
| 2021-05-28 |
2.9489 USDT |
3,806,808.7873 |
3.2843 USDT |
2.6098 USDT |
2.6814 USDT |
2.6807 USDT |
| 2021-05-27 |
3.2108 USDT |
2,745,904.2158 |
3.4285 USDT |
2.9711 USDT |
3.1040 USDT |
3.1973 USDT |
| 2021-05-26 |
3.2155 USDT |
4,891,201.4668 |
2.8915 USDT |
2.8324 USDT |
2.9294 USDT |
3.2375 USDT |
| 2021-05-25 |
2.7824 USDT |
5,739,796.1240 |
2.9512 USDT |
2.5325 USDT |
2.6540 USDT |
2.8639 USDT |
| 2021-05-24 |
2.6705 USDT |
6,229,664.4907 |
2.3345 USDT |
2.2897 USDT |
2.3942 USDT |
2.8628 USDT |
| 2021-05-23 |
2.2579 USDT |
9,490,462.6226 |
2.7232 USDT |
1.7816 USDT |
2.1050 USDT |
2.3112 USDT |
| 2021-05-22 |
2.8584 USDT |
5,224,578.4694 |
3.1133 USDT |
2.6354 USDT |
2.7533 USDT |
2.7961 USDT |
| 2021-05-21 |
3.2003 USDT |
5,752,387.1933 |
3.5956 USDT |
2.6480 USDT |
2.9581 USDT |
2.9760 USDT |
| 2021-05-20 |
3.4317 USDT |
5,888,579.1419 |
3.2097 USDT |
2.7404 USDT |
3.1014 USDT |
3.6333 USDT |
| 2021-05-19 |
3.8133 USDT |
10,585,607.7446 |
5.2689 USDT |
2.5117 USDT |
3.5919 USDT |
3.4872 USDT |
| 2021-05-18 |
5.0512 USDT |
4,249,357.6674 |
4.7045 USDT |
4.6478 USDT |
4.8373 USDT |
5.2696 USDT |
| 2021-05-17 |
4.7942 USDT |
4,585,148.0007 |
5.1171 USDT |
4.4299 USDT |
4.6844 USDT |
4.6187 USDT |
| 2021-05-16 |
5.1651 USDT |
3,501,584.7949 |
5.2598 USDT |
4.6499 USDT |
4.8365 USDT |
4.8973 USDT |
| 2021-05-15 |
5.6890 USDT |
3,495,140.9023 |
5.7427 USDT |
5.2409 USDT |
5.4074 USDT |
5.2660 USDT |
| 2021-05-14 |
5.7113 USDT |
2,019,315.6268 |
5.5718 USDT |
5.4623 USDT |
5.5961 USDT |
5.7524 USDT |
| 2021-05-13 |
5.5848 USDT |
5,350,501.7199 |
5.6099 USDT |
5.1775 USDT |
5.4486 USDT |
5.4900 USDT |