Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.5614 USDT |
808,915.0163 |
0.5650 USDT |
0.5500 USDT |
0.5570 USDT |
0.5635 USDT |
| 2023-04-14 |
0.5583 USDT |
1,279,392.8795 |
0.5493 USDT |
0.5100 USDT |
0.5489 USDT |
0.5616 USDT |
| 2023-04-13 |
0.5408 USDT |
865,092.9274 |
0.5361 USDT |
0.5315 USDT |
0.5352 USDT |
0.5445 USDT |
| 2023-04-12 |
0.5303 USDT |
1,607,479.6150 |
0.5443 USDT |
0.5224 USDT |
0.5255 USDT |
0.5360 USDT |
| 2023-04-11 |
0.5440 USDT |
1,407,958.3328 |
0.5470 USDT |
0.5387 USDT |
0.5427 USDT |
0.5466 USDT |
| 2023-04-10 |
0.5330 USDT |
1,176,531.6051 |
0.5331 USDT |
0.5193 USDT |
0.5235 USDT |
0.5451 USDT |
| 2023-04-09 |
0.5263 USDT |
652,840.4150 |
0.5301 USDT |
0.5175 USDT |
0.5232 USDT |
0.5254 USDT |
| 2023-04-08 |
0.5315 USDT |
820,461.0148 |
0.5278 USDT |
0.5205 USDT |
0.5233 USDT |
0.5272 USDT |
| 2023-04-07 |
0.5266 USDT |
654,204.9045 |
0.5384 USDT |
0.5194 USDT |
0.5236 USDT |
0.5257 USDT |
| 2023-04-06 |
0.5318 USDT |
685,601.1493 |
0.5390 USDT |
0.5233 USDT |
0.5296 USDT |
0.5326 USDT |
| 2023-04-05 |
0.5418 USDT |
1,002,357.3718 |
0.5402 USDT |
0.5246 USDT |
0.5302 USDT |
0.5298 USDT |
| 2023-04-04 |
0.5261 USDT |
957,920.6788 |
0.5155 USDT |
0.5092 USDT |
0.5131 USDT |
0.5362 USDT |
| 2023-04-03 |
0.5144 USDT |
1,017,229.9216 |
0.5205 USDT |
0.4980 USDT |
0.5106 USDT |
0.5142 USDT |
| 2023-04-02 |
0.5279 USDT |
686,303.1875 |
0.5398 USDT |
0.5120 USDT |
0.5179 USDT |
0.5187 USDT |
| 2023-04-01 |
0.5467 USDT |
1,180,165.8901 |
0.5611 USDT |
0.5334 USDT |
0.5362 USDT |
0.5394 USDT |
| 2023-03-31 |
0.5516 USDT |
1,534,792.2292 |
0.5668 USDT |
0.5372 USDT |
0.5457 USDT |
0.5564 USDT |
| 2023-03-30 |
0.5646 USDT |
4,509,749.2752 |
0.5186 USDT |
0.5161 USDT |
0.5230 USDT |
0.5698 USDT |
| 2023-03-29 |
0.5098 USDT |
884,659.4633 |
0.4965 USDT |
0.4965 USDT |
0.5013 USDT |
0.5167 USDT |
| 2023-03-28 |
0.4942 USDT |
881,566.4947 |
0.4886 USDT |
0.4846 USDT |
0.4881 USDT |
0.5022 USDT |
| 2023-03-27 |
0.4963 USDT |
1,189,093.6192 |
0.5127 USDT |
0.4780 USDT |
0.4881 USDT |
0.4872 USDT |
| 2023-03-26 |
0.5072 USDT |
631,332.3187 |
0.4998 USDT |
0.4954 USDT |
0.5015 USDT |
0.5076 USDT |
| 2023-03-25 |
0.5019 USDT |
943,579.4909 |
0.5065 USDT |
0.4939 USDT |
0.4971 USDT |
0.4958 USDT |
| 2023-03-24 |
0.5104 USDT |
948,639.2234 |
0.5207 USDT |
0.4976 USDT |
0.5031 USDT |
0.5022 USDT |
| 2023-03-23 |
0.5129 USDT |
1,284,926.5321 |
0.5068 USDT |
0.5023 USDT |
0.5064 USDT |
0.5169 USDT |
| 2023-03-22 |
0.5192 USDT |
1,658,841.1313 |
0.5367 USDT |
0.4925 USDT |
0.5048 USDT |
0.5072 USDT |
| 2023-03-21 |
0.5202 USDT |
1,424,812.3081 |
0.5226 USDT |
0.5019 USDT |
0.5074 USDT |
0.5309 USDT |
| 2023-03-20 |
0.5335 USDT |
1,409,140.0239 |
0.5512 USDT |
0.5159 USDT |
0.5255 USDT |
0.5280 USDT |
| 2023-03-19 |
0.5518 USDT |
1,275,829.7739 |
0.5209 USDT |
0.5207 USDT |
0.5297 USDT |
0.5508 USDT |
| 2023-03-18 |
0.5322 USDT |
731,622.7724 |
0.5282 USDT |
0.5113 USDT |
0.5293 USDT |
0.5300 USDT |
| 2023-03-17 |
0.5059 USDT |
884,794.4752 |
0.4937 USDT |
0.4862 USDT |
0.4944 USDT |
0.5228 USDT |
| 2023-03-16 |
0.4928 USDT |
1,246,336.4578 |
0.4893 USDT |
0.4830 USDT |
0.4903 USDT |
0.4928 USDT |
| 2023-03-15 |
0.5109 USDT |
895,745.8174 |
0.5261 USDT |
0.4782 USDT |
0.4923 USDT |
0.4933 USDT |
| 2023-03-14 |
0.5102 USDT |
966,023.6287 |
0.4997 USDT |
0.4901 USDT |
0.4959 USDT |
0.5179 USDT |
| 2023-03-13 |
0.4829 USDT |
866,363.3153 |
0.4742 USDT |
0.4622 USDT |
0.4703 USDT |
0.4983 USDT |
| 2023-03-12 |
0.4403 USDT |
701,442.2404 |
0.4386 USDT |
0.4284 USDT |
0.4327 USDT |
0.4694 USDT |
| 2023-03-11 |
0.4384 USDT |
786,192.5447 |
0.4470 USDT |
0.4217 USDT |
0.4286 USDT |
0.4356 USDT |
| 2023-03-10 |
0.4325 USDT |
870,051.4324 |
0.4392 USDT |
0.4114 USDT |
0.4216 USDT |
0.4464 USDT |
| 2023-03-09 |
0.4748 USDT |
581,796.5177 |
0.4722 USDT |
0.4567 USDT |
0.4622 USDT |
0.4577 USDT |
| 2023-03-08 |
0.4951 USDT |
658,682.8766 |
0.5084 USDT |
0.4830 USDT |
0.4865 USDT |
0.4897 USDT |
| 2023-03-07 |
0.5098 USDT |
455,794.1689 |
0.5262 USDT |
0.4949 USDT |
0.5066 USDT |
0.5065 USDT |
| 2023-03-06 |
0.5229 USDT |
386,968.2799 |
0.5132 USDT |
0.5127 USDT |
0.5210 USDT |
0.5275 USDT |
| 2023-03-05 |
0.5206 USDT |
229,409.0602 |
0.5171 USDT |
0.5128 USDT |
0.5178 USDT |
0.5167 USDT |
| 2023-03-04 |
0.5228 USDT |
102,131.9265 |
0.5280 USDT |
0.5156 USDT |
0.5175 USDT |
0.5159 USDT |
| 2023-03-03 |
0.5216 USDT |
638,814.8043 |
0.5650 USDT |
0.5050 USDT |
0.5146 USDT |
0.5236 USDT |
| 2023-03-02 |
0.5646 USDT |
398,381.1343 |
0.5879 USDT |
0.5518 USDT |
0.5561 USDT |
0.5561 USDT |
| 2023-03-01 |
0.5888 USDT |
461,514.2072 |
0.5714 USDT |
0.5673 USDT |
0.5741 USDT |
0.5898 USDT |
| 2023-02-28 |
0.5754 USDT |
580,781.7341 |
0.5790 USDT |
0.5656 USDT |
0.5695 USDT |
0.5779 USDT |
| 2023-02-27 |
0.5757 USDT |
743,708.5352 |
0.5826 USDT |
0.5633 USDT |
0.5691 USDT |
0.5719 USDT |
| 2023-02-26 |
0.5861 USDT |
575,193.3179 |
0.5806 USDT |
0.5694 USDT |
0.5812 USDT |
0.5824 USDT |
| 2023-02-25 |
0.5865 USDT |
649,358.9534 |
0.6006 USDT |
0.5638 USDT |
0.5734 USDT |
0.5805 USDT |