Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.3924 USDT |
4,027,471.8746 |
0.3954 USDT |
0.3875 USDT |
0.3894 USDT |
0.3911 USDT |
| 2023-01-04 |
0.3951 USDT |
2,822,248.5910 |
0.3866 USDT |
0.3839 USDT |
0.3867 USDT |
0.3915 USDT |
| 2023-01-03 |
0.3929 USDT |
2,603,149.4689 |
0.3959 USDT |
0.3826 USDT |
0.3845 USDT |
0.3848 USDT |
| 2023-01-02 |
0.3882 USDT |
2,464,094.5117 |
0.3860 USDT |
0.3785 USDT |
0.3819 USDT |
0.3943 USDT |
| 2023-01-01 |
0.3830 USDT |
2,810,614.9624 |
0.3839 USDT |
0.3800 USDT |
0.3815 USDT |
0.3866 USDT |
| 2022-12-31 |
0.3844 USDT |
2,950,385.4255 |
0.3768 USDT |
0.3741 USDT |
0.3780 USDT |
0.3850 USDT |
| 2022-12-30 |
0.3766 USDT |
1,812,850.2236 |
0.3802 USDT |
0.3717 USDT |
0.3744 USDT |
0.3767 USDT |
| 2022-12-29 |
0.3817 USDT |
97,415.3168 |
0.3837 USDT |
0.3746 USDT |
0.3775 USDT |
0.3757 USDT |
| 2022-12-28 |
0.3894 USDT |
178,114.2920 |
0.4009 USDT |
0.3837 USDT |
0.3864 USDT |
0.3872 USDT |
| 2022-12-27 |
0.4025 USDT |
169,711.9236 |
0.4064 USDT |
0.3965 USDT |
0.3985 USDT |
0.4004 USDT |
| 2022-12-26 |
0.4027 USDT |
71,730.1507 |
0.3985 USDT |
0.3966 USDT |
0.3985 USDT |
0.4048 USDT |
| 2022-12-25 |
0.3953 USDT |
46,352.6235 |
0.3991 USDT |
0.3899 USDT |
0.3940 USDT |
0.3956 USDT |
| 2022-12-24 |
0.4002 USDT |
31,430.9632 |
0.3982 USDT |
0.3976 USDT |
0.3988 USDT |
0.4013 USDT |
| 2022-12-23 |
0.3943 USDT |
33,634.8276 |
0.3973 USDT |
0.3902 USDT |
0.3930 USDT |
0.3965 USDT |
| 2022-12-22 |
0.3961 USDT |
39,512.4197 |
0.3989 USDT |
0.3893 USDT |
0.3898 USDT |
0.3966 USDT |
| 2022-12-21 |
0.3995 USDT |
52,172.9606 |
0.4045 USDT |
0.3950 USDT |
0.3982 USDT |
0.3996 USDT |
| 2022-12-20 |
0.3969 USDT |
86,919.0111 |
0.3817 USDT |
0.3796 USDT |
0.3854 USDT |
0.4058 USDT |
| 2022-12-19 |
0.3942 USDT |
88,554.2759 |
0.3909 USDT |
0.3835 USDT |
0.3903 USDT |
0.3937 USDT |
| 2022-12-18 |
0.3884 USDT |
74,987.8236 |
0.3893 USDT |
0.3823 USDT |
0.3857 USDT |
0.3935 USDT |
| 2022-12-17 |
0.3826 USDT |
77,908.8386 |
0.3849 USDT |
0.3751 USDT |
0.3792 USDT |
0.3825 USDT |
| 2022-12-16 |
0.3988 USDT |
286,794.8557 |
0.4231 USDT |
0.3636 USDT |
0.3869 USDT |
0.3810 USDT |
| 2022-12-15 |
0.4289 USDT |
57,470.7504 |
0.4316 USDT |
0.4224 USDT |
0.4241 USDT |
0.4241 USDT |
| 2022-12-14 |
0.4390 USDT |
92,246.8663 |
0.4415 USDT |
0.4280 USDT |
0.4305 USDT |
0.4304 USDT |
| 2022-12-13 |
0.4314 USDT |
158,905.1045 |
0.4327 USDT |
0.4171 USDT |
0.4255 USDT |
0.4401 USDT |
| 2022-12-12 |
0.4238 USDT |
142,524.8711 |
0.4353 USDT |
0.4134 USDT |
0.4217 USDT |
0.4319 USDT |
| 2022-12-11 |
0.4465 USDT |
64,988.7249 |
0.4439 USDT |
0.4404 USDT |
0.4416 USDT |
0.4410 USDT |
| 2022-12-10 |
0.4434 USDT |
59,774.2196 |
0.4408 USDT |
0.4403 USDT |
0.4424 USDT |
0.4440 USDT |
| 2022-12-09 |
0.4451 USDT |
258,861.5524 |
0.4482 USDT |
0.4348 USDT |
0.4396 USDT |
0.4397 USDT |
| 2022-12-08 |
0.4372 USDT |
128,293.0870 |
0.4439 USDT |
0.4306 USDT |
0.4341 USDT |
0.4443 USDT |
| 2022-12-07 |
0.4489 USDT |
313,501.5523 |
0.4763 USDT |
0.4295 USDT |
0.4417 USDT |
0.4404 USDT |
| 2022-12-06 |
0.4771 USDT |
94,427.0471 |
0.4842 USDT |
0.4681 USDT |
0.4701 USDT |
0.4718 USDT |
| 2022-12-05 |
0.4943 USDT |
144,096.6766 |
0.4967 USDT |
0.4813 USDT |
0.4828 USDT |
0.4830 USDT |
| 2022-12-04 |
0.4922 USDT |
44,925.0405 |
0.4878 USDT |
0.4873 USDT |
0.4909 USDT |
0.4962 USDT |
| 2022-12-03 |
0.4990 USDT |
65,487.3136 |
0.5047 USDT |
0.4930 USDT |
0.4947 USDT |
0.4947 USDT |
| 2022-12-02 |
0.5024 USDT |
80,328.9530 |
0.5101 USDT |
0.4969 USDT |
0.5016 USDT |
0.5025 USDT |
| 2022-12-01 |
0.5155 USDT |
49,448.7074 |
0.5258 USDT |
0.5050 USDT |
0.5079 USDT |
0.5090 USDT |
| 2022-11-30 |
0.5229 USDT |
133,234.9903 |
0.5194 USDT |
0.5138 USDT |
0.5193 USDT |
0.5208 USDT |
| 2022-11-29 |
0.5180 USDT |
69,204.9122 |
0.5160 USDT |
0.5104 USDT |
0.5160 USDT |
0.5150 USDT |
| 2022-11-28 |
0.5141 USDT |
290,058.9596 |
0.5197 USDT |
0.5000 USDT |
0.5060 USDT |
0.5155 USDT |
| 2022-11-27 |
0.5382 USDT |
177,906.1446 |
0.5188 USDT |
0.5180 USDT |
0.5197 USDT |
0.5313 USDT |
| 2022-11-26 |
0.5210 USDT |
89,366.8543 |
0.5167 USDT |
0.5152 USDT |
0.5166 USDT |
0.5164 USDT |
| 2022-11-25 |
0.5179 USDT |
160,367.0848 |
0.5267 USDT |
0.5128 USDT |
0.5147 USDT |
0.5156 USDT |
| 2022-11-24 |
0.5361 USDT |
168,993.9359 |
0.5444 USDT |
0.5221 USDT |
0.5235 USDT |
0.5235 USDT |
| 2022-11-23 |
0.5390 USDT |
163,284.4776 |
0.5371 USDT |
0.5291 USDT |
0.5330 USDT |
0.5394 USDT |
| 2022-11-22 |
0.5157 USDT |
112,376.3665 |
0.5016 USDT |
0.5008 USDT |
0.5061 USDT |
0.5269 USDT |
| 2022-11-21 |
0.5006 USDT |
710,576.8746 |
0.5041 USDT |
0.4904 USDT |
0.4981 USDT |
0.5034 USDT |
| 2022-11-20 |
0.5276 USDT |
242,507.5805 |
0.5371 USDT |
0.5173 USDT |
0.5210 USDT |
0.5174 USDT |
| 2022-11-19 |
0.5341 USDT |
102,527.1687 |
0.5282 USDT |
0.5192 USDT |
0.5222 USDT |
0.5380 USDT |
| 2022-11-18 |
0.5274 USDT |
98,080.1527 |
0.5159 USDT |
0.5159 USDT |
0.5214 USDT |
0.5287 USDT |
| 2022-11-17 |
0.5167 USDT |
274,089.8678 |
0.5231 USDT |
0.5042 USDT |
0.5099 USDT |
0.5151 USDT |