Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-08 |
4.1099 USDT |
4,730,941.0866 |
3.9927 USDT |
3.8457 USDT |
3.9443 USDT |
4.2993 USDT |
| 2021-03-07 |
3.9251 USDT |
3,507,350.8273 |
3.8599 USDT |
3.7825 USDT |
3.8540 USDT |
3.8897 USDT |
| 2021-03-06 |
3.7488 USDT |
1,766,912.5612 |
3.7317 USDT |
3.6048 USDT |
3.6809 USDT |
3.8297 USDT |
| 2021-03-05 |
3.6689 USDT |
2,987,765.9271 |
3.8347 USDT |
3.5281 USDT |
3.6212 USDT |
3.8500 USDT |
| 2021-03-04 |
4.0224 USDT |
3,573,206.5881 |
4.0716 USDT |
3.7522 USDT |
3.8517 USDT |
3.8363 USDT |
| 2021-03-03 |
4.1703 USDT |
3,523,323.0141 |
4.0056 USDT |
3.9825 USDT |
4.0448 USDT |
4.1138 USDT |
| 2021-03-02 |
4.1622 USDT |
5,563,408.6278 |
4.1175 USDT |
3.8060 USDT |
3.9081 USDT |
4.0137 USDT |
| 2021-03-01 |
4.0129 USDT |
4,025,093.2296 |
3.8400 USDT |
3.7740 USDT |
3.8700 USDT |
4.0745 USDT |
| 2021-02-28 |
3.7831 USDT |
6,148,615.7910 |
4.1531 USDT |
3.5021 USDT |
3.6734 USDT |
3.8400 USDT |
| 2021-02-27 |
4.4560 USDT |
6,970,635.6321 |
4.4985 USDT |
4.0038 USDT |
4.1788 USDT |
4.1126 USDT |
| 2021-02-26 |
4.5147 USDT |
22,042,509.4332 |
3.9414 USDT |
3.7775 USDT |
4.2000 USDT |
4.3703 USDT |
| 2021-02-25 |
4.1103 USDT |
10,675,039.4231 |
3.6415 USDT |
3.5044 USDT |
3.5932 USDT |
4.1422 USDT |
| 2021-02-24 |
3.7894 USDT |
8,465,082.1394 |
3.6798 USDT |
3.4098 USDT |
3.5678 USDT |
3.6324 USDT |
| 2021-02-23 |
3.6462 USDT |
11,073,165.0244 |
4.5322 USDT |
3.0124 USDT |
3.4402 USDT |
3.5848 USDT |
| 2021-02-22 |
4.6013 USDT |
8,869,408.0610 |
5.0521 USDT |
3.7350 USDT |
4.4351 USDT |
4.4999 USDT |
| 2021-02-21 |
5.2238 USDT |
7,314,578.6115 |
5.1176 USDT |
4.9130 USDT |
5.0628 USDT |
5.0630 USDT |
| 2021-02-20 |
5.2270 USDT |
13,737,863.4441 |
4.6010 USDT |
4.4500 USDT |
4.5934 USDT |
4.9971 USDT |
| 2021-02-19 |
4.6807 USDT |
3,117,871.0637 |
4.7782 USDT |
4.5256 USDT |
4.5903 USDT |
4.5777 USDT |
| 2021-02-18 |
4.9694 USDT |
2,800,343.1030 |
4.8245 USDT |
4.7057 USDT |
4.8596 USDT |
4.7463 USDT |
| 2021-02-17 |
4.7494 USDT |
3,226,024.8032 |
4.7589 USDT |
4.3996 USDT |
4.5200 USDT |
4.8707 USDT |
| 2021-02-16 |
4.9369 USDT |
3,163,722.2291 |
4.9507 USDT |
4.6120 USDT |
4.7291 USDT |
4.7395 USDT |
| 2021-02-15 |
4.9393 USDT |
6,822,102.0888 |
5.2435 USDT |
4.2100 USDT |
4.6845 USDT |
5.0699 USDT |
| 2021-02-14 |
5.6760 USDT |
5,573,105.8658 |
5.7000 USDT |
5.1000 USDT |
5.3395 USDT |
5.2895 USDT |
| 2021-02-13 |
5.4915 USDT |
6,351,619.4470 |
5.2513 USDT |
5.1188 USDT |
5.3525 USDT |
5.8044 USDT |
| 2021-02-12 |
5.4752 USDT |
5,043,176.5572 |
5.6442 USDT |
5.1300 USDT |
5.2976 USDT |
5.3842 USDT |
| 2021-02-11 |
5.3174 USDT |
6,280,834.0686 |
4.8990 USDT |
4.6800 USDT |
4.8216 USDT |
5.6906 USDT |
| 2021-02-10 |
5.0265 USDT |
6,542,325.4772 |
5.0714 USDT |
4.5000 USDT |
4.8264 USDT |
4.9443 USDT |
| 2021-02-09 |
5.1343 USDT |
3,044,407.9818 |
4.9949 USDT |
4.8169 USDT |
5.4200 USDT |
5.3058 USDT |
| 2021-02-08 |
5.1658 USDT |
4,079,190.4225 |
5.1249 USDT |
4.9568 USDT |
5.4796 USDT |
4.9949 USDT |
| 2021-02-07 |
4.9030 USDT |
5,403,724.5071 |
4.6466 USDT |
4.3150 USDT |
5.2645 USDT |
5.1104 USDT |
| 2021-02-06 |
4.9672 USDT |
6,238,410.1958 |
5.2600 USDT |
4.5170 USDT |
5.4954 USDT |
4.6310 USDT |
| 2021-02-05 |
5.5723 USDT |
7,260,212.6454 |
6.0700 USDT |
5.1480 USDT |
6.3300 USDT |
5.2529 USDT |
| 2021-02-04 |
5.7787 USDT |
6,999,907.1092 |
5.2067 USDT |
5.0800 USDT |
6.2449 USDT |
6.0700 USDT |
| 2021-02-03 |
5.0554 USDT |
10,289,591.6641 |
4.8432 USDT |
4.5810 USDT |
5.4765 USDT |
5.1932 USDT |
| 2021-02-02 |
4.7122 USDT |
5,615,714.7587 |
4.6999 USDT |
4.4600 USDT |
4.9585 USDT |
4.8360 USDT |
| 2021-02-01 |
4.8887 USDT |
7,640,517.5508 |
4.6318 USDT |
4.5500 USDT |
5.2600 USDT |
4.6973 USDT |
| 2021-01-31 |
4.8171 USDT |
13,723,363.1548 |
4.7568 USDT |
4.2721 USDT |
5.4546 USDT |
4.6320 USDT |
| 2021-01-30 |
4.8289 USDT |
17,745,565.4044 |
4.0350 USDT |
3.8000 USDT |
5.5460 USDT |
4.7737 USDT |
| 2021-01-29 |
3.6657 USDT |
12,084,959.9506 |
2.9320 USDT |
2.9200 USDT |
4.4000 USDT |
4.0279 USDT |
| 2021-01-28 |
3.0563 USDT |
7,355,680.4920 |
3.1362 USDT |
2.8100 USDT |
3.3800 USDT |
2.9392 USDT |
| 2021-01-27 |
2.9218 USDT |
9,641,149.1603 |
2.4861 USDT |
2.3829 USDT |
3.3300 USDT |
3.1276 USDT |
| 2021-01-26 |
2.4624 USDT |
7,501,707.9475 |
2.3378 USDT |
2.2300 USDT |
2.7300 USDT |
2.4910 USDT |
| 2021-01-25 |
2.4090 USDT |
6,136,502.6522 |
2.6037 USDT |
2.1800 USDT |
2.6245 USDT |
2.3414 USDT |
| 2021-01-24 |
2.5007 USDT |
9,446,948.2657 |
2.1789 USDT |
2.1100 USDT |
2.7250 USDT |
2.6038 USDT |
| 2021-01-23 |
2.0735 USDT |
5,618,022.7299 |
1.9891 USDT |
1.8744 USDT |
2.2854 USDT |
2.1780 USDT |
| 2021-01-22 |
1.8710 USDT |
4,427,319.1834 |
1.8164 USDT |
1.7061 USDT |
1.9946 USDT |
1.9891 USDT |
| 2021-01-21 |
1.6711 USDT |
4,518,410.7261 |
1.7172 USDT |
1.4062 USDT |
1.8500 USDT |
1.8100 USDT |
| 2021-01-20 |
1.7281 USDT |
3,836,768.9847 |
1.6990 USDT |
1.6010 USDT |
1.8831 USDT |
1.7204 USDT |
| 2021-01-19 |
1.8514 USDT |
4,201,426.6947 |
2.0048 USDT |
1.6459 USDT |
2.1000 USDT |
1.6973 USDT |
| 2021-01-18 |
1.9035 USDT |
4,384,223.8297 |
1.8455 USDT |
1.7562 USDT |
2.0479 USDT |
2.0011 USDT |