Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.6097 USDT |
691,791.6290 |
0.6197 USDT |
0.5771 USDT |
0.5987 USDT |
0.5964 USDT |
| 2023-02-23 |
0.6282 USDT |
837,204.1361 |
0.6416 USDT |
0.6097 USDT |
0.6144 USDT |
0.6112 USDT |
| 2023-02-22 |
0.6491 USDT |
1,019,878.1134 |
0.6858 USDT |
0.6200 USDT |
0.6421 USDT |
0.6311 USDT |
| 2023-02-21 |
0.6530 USDT |
2,001,656.5126 |
0.6132 USDT |
0.6032 USDT |
0.6126 USDT |
0.6880 USDT |
| 2023-02-20 |
0.5995 USDT |
643,428.9244 |
0.5754 USDT |
0.5628 USDT |
0.5808 USDT |
0.6117 USDT |
| 2023-02-19 |
0.5806 USDT |
369,530.2598 |
0.5752 USDT |
0.5660 USDT |
0.5728 USDT |
0.5758 USDT |
| 2023-02-18 |
0.5739 USDT |
231,411.5626 |
0.5666 USDT |
0.5622 USDT |
0.5682 USDT |
0.5743 USDT |
| 2023-02-17 |
0.5553 USDT |
534,606.0759 |
0.5414 USDT |
0.5376 USDT |
0.5510 USDT |
0.5678 USDT |
| 2023-02-16 |
0.5644 USDT |
860,896.3424 |
0.5664 USDT |
0.5514 USDT |
0.5578 USDT |
0.5550 USDT |
| 2023-02-15 |
0.5446 USDT |
961,916.6715 |
0.5392 USDT |
0.5325 USDT |
0.5358 USDT |
0.5606 USDT |
| 2023-02-14 |
0.5334 USDT |
717,278.8718 |
0.5298 USDT |
0.5234 USDT |
0.5303 USDT |
0.5378 USDT |
| 2023-02-13 |
0.5278 USDT |
1,087,244.6536 |
0.5325 USDT |
0.5133 USDT |
0.5209 USDT |
0.5209 USDT |
| 2023-02-12 |
0.5395 USDT |
221,166.7347 |
0.5397 USDT |
0.5298 USDT |
0.5343 USDT |
0.5307 USDT |
| 2023-02-11 |
0.5316 USDT |
142,905.3721 |
0.5315 USDT |
0.5268 USDT |
0.5288 USDT |
0.5336 USDT |
| 2023-02-10 |
0.5311 USDT |
507,367.2519 |
0.5268 USDT |
0.5213 USDT |
0.5266 USDT |
0.5356 USDT |
| 2023-02-09 |
0.5436 USDT |
1,302,808.6238 |
0.5655 USDT |
0.5237 USDT |
0.5306 USDT |
0.5290 USDT |
| 2023-02-08 |
0.5786 USDT |
630,623.2141 |
0.5867 USDT |
0.5460 USDT |
0.5583 USDT |
0.5555 USDT |
| 2023-02-07 |
0.5666 USDT |
700,390.8280 |
0.5542 USDT |
0.5458 USDT |
0.5511 USDT |
0.5853 USDT |
| 2023-02-06 |
0.5699 USDT |
635,261.4070 |
0.5612 USDT |
0.5582 USDT |
0.5649 USDT |
0.5686 USDT |
| 2023-02-05 |
0.5853 USDT |
1,466,508.6961 |
0.5816 USDT |
0.5380 USDT |
0.5543 USDT |
0.5606 USDT |
| 2023-02-04 |
0.5790 USDT |
820,980.5059 |
0.5659 USDT |
0.5523 USDT |
0.5551 USDT |
0.5930 USDT |
| 2023-02-03 |
0.5535 USDT |
748,860.0315 |
0.5407 USDT |
0.5356 USDT |
0.5428 USDT |
0.5630 USDT |
| 2023-02-02 |
0.5414 USDT |
1,132,777.4774 |
0.5276 USDT |
0.5267 USDT |
0.5333 USDT |
0.5399 USDT |
| 2023-02-01 |
0.5078 USDT |
908,445.2888 |
0.5139 USDT |
0.4938 USDT |
0.4986 USDT |
0.5273 USDT |
| 2023-01-31 |
0.5105 USDT |
923,762.8878 |
0.5085 USDT |
0.5017 USDT |
0.5085 USDT |
0.5136 USDT |
| 2023-01-30 |
0.5151 USDT |
964,909.3607 |
0.5416 USDT |
0.4913 USDT |
0.5045 USDT |
0.5056 USDT |
| 2023-01-29 |
0.5337 USDT |
648,962.6542 |
0.5286 USDT |
0.5210 USDT |
0.5267 USDT |
0.5383 USDT |
| 2023-01-28 |
0.5340 USDT |
617,519.3254 |
0.5369 USDT |
0.5166 USDT |
0.5221 USDT |
0.5292 USDT |
| 2023-01-27 |
0.5220 USDT |
1,031,331.0684 |
0.5274 USDT |
0.5070 USDT |
0.5154 USDT |
0.5303 USDT |
| 2023-01-26 |
0.5289 USDT |
868,008.3257 |
0.5343 USDT |
0.5138 USDT |
0.5216 USDT |
0.5240 USDT |
| 2023-01-25 |
0.5262 USDT |
1,899,398.3008 |
0.5127 USDT |
0.4979 USDT |
0.5102 USDT |
0.5346 USDT |
| 2023-01-24 |
0.5373 USDT |
681,535.9127 |
0.5350 USDT |
0.5269 USDT |
0.5336 USDT |
0.5291 USDT |
| 2023-01-23 |
0.5350 USDT |
1,866,687.4418 |
0.5131 USDT |
0.5131 USDT |
0.5290 USDT |
0.5345 USDT |
| 2023-01-22 |
0.5234 USDT |
1,992,813.5648 |
0.5019 USDT |
0.4941 USDT |
0.5003 USDT |
0.5265 USDT |
| 2023-01-21 |
0.5020 USDT |
2,047,536.0156 |
0.4929 USDT |
0.4841 USDT |
0.4952 USDT |
0.5096 USDT |
| 2023-01-20 |
0.4664 USDT |
1,136,979.4363 |
0.4630 USDT |
0.4541 USDT |
0.4559 USDT |
0.4881 USDT |
| 2023-01-19 |
0.4584 USDT |
1,605,631.8565 |
0.4459 USDT |
0.4453 USDT |
0.4506 USDT |
0.4573 USDT |
| 2023-01-18 |
0.4640 USDT |
1,309,946.3245 |
0.4790 USDT |
0.4431 USDT |
0.4487 USDT |
0.4462 USDT |
| 2023-01-17 |
0.4848 USDT |
1,034,231.1515 |
0.4878 USDT |
0.4768 USDT |
0.4803 USDT |
0.4864 USDT |
| 2023-01-16 |
0.4959 USDT |
2,317,098.4129 |
0.4989 USDT |
0.4715 USDT |
0.4813 USDT |
0.4866 USDT |
| 2023-01-15 |
0.4856 USDT |
2,507,137.4619 |
0.4810 USDT |
0.4706 USDT |
0.4821 USDT |
0.4980 USDT |
| 2023-01-14 |
0.4785 USDT |
3,742,482.3479 |
0.4640 USDT |
0.4499 USDT |
0.4725 USDT |
0.4715 USDT |
| 2023-01-13 |
0.4527 USDT |
1,333,718.8410 |
0.4502 USDT |
0.4434 USDT |
0.4479 USDT |
0.4641 USDT |
| 2023-01-12 |
0.4412 USDT |
1,676,109.7100 |
0.4345 USDT |
0.4279 USDT |
0.4353 USDT |
0.4481 USDT |
| 2023-01-11 |
0.4238 USDT |
1,051,399.2359 |
0.4315 USDT |
0.4136 USDT |
0.4169 USDT |
0.4351 USDT |
| 2023-01-10 |
0.4381 USDT |
1,460,460.8827 |
0.4212 USDT |
0.4165 USDT |
0.4236 USDT |
0.4320 USDT |
| 2023-01-09 |
0.4217 USDT |
742,994.4598 |
0.4096 USDT |
0.4063 USDT |
0.4138 USDT |
0.4206 USDT |
| 2023-01-08 |
0.3993 USDT |
587,117.7097 |
0.3977 USDT |
0.3931 USDT |
0.3972 USDT |
0.4064 USDT |
| 2023-01-07 |
0.3971 USDT |
715,529.1216 |
0.3964 USDT |
0.3935 USDT |
0.3948 USDT |
0.3949 USDT |
| 2023-01-06 |
0.3869 USDT |
1,722,185.3503 |
0.3887 USDT |
0.3790 USDT |
0.3826 USDT |
0.3935 USDT |