Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.5276 USDT |
260,975.7849 |
0.5312 USDT |
0.5150 USDT |
0.5231 USDT |
0.5236 USDT |
| 2022-11-15 |
0.5230 USDT |
206,269.5211 |
0.5147 USDT |
0.5078 USDT |
0.5154 USDT |
0.5302 USDT |
| 2022-11-14 |
0.5044 USDT |
586,453.4099 |
0.5214 USDT |
0.4762 USDT |
0.4971 USDT |
0.5050 USDT |
| 2022-11-13 |
0.5117 USDT |
659,199.8901 |
0.5080 USDT |
0.4898 USDT |
0.4982 USDT |
0.5142 USDT |
| 2022-11-12 |
0.5109 USDT |
599,956.7800 |
0.5597 USDT |
0.4539 USDT |
0.5017 USDT |
0.5084 USDT |
| 2022-11-11 |
0.5529 USDT |
798,212.3869 |
0.5690 USDT |
0.5385 USDT |
0.5461 USDT |
0.5461 USDT |
| 2022-11-10 |
0.5450 USDT |
1,321,761.4813 |
0.5288 USDT |
0.5200 USDT |
0.5288 USDT |
0.5625 USDT |
| 2022-11-09 |
0.5418 USDT |
1,067,647.1548 |
0.5550 USDT |
0.5264 USDT |
0.5316 USDT |
0.5302 USDT |
| 2022-11-08 |
0.5766 USDT |
2,732,782.0853 |
0.6348 USDT |
0.5124 USDT |
0.5486 USDT |
0.5466 USDT |
| 2022-11-07 |
0.6421 USDT |
504,795.3197 |
0.6318 USDT |
0.6229 USDT |
0.6340 USDT |
0.6471 USDT |
| 2022-11-06 |
0.6583 USDT |
492,858.9158 |
0.6466 USDT |
0.6297 USDT |
0.6462 USDT |
0.6308 USDT |
| 2022-11-05 |
0.6524 USDT |
456,317.1729 |
0.6532 USDT |
0.6318 USDT |
0.6487 USDT |
0.6454 USDT |
| 2022-11-04 |
0.6358 USDT |
581,215.1064 |
0.6079 USDT |
0.6048 USDT |
0.6168 USDT |
0.6509 USDT |
| 2022-11-03 |
0.6062 USDT |
401,048.8510 |
0.5901 USDT |
0.5898 USDT |
0.5978 USDT |
0.6088 USDT |
| 2022-11-02 |
0.5958 USDT |
250,999.2693 |
0.6068 USDT |
0.5774 USDT |
0.5895 USDT |
0.5862 USDT |
| 2022-11-01 |
0.6142 USDT |
99,216.1813 |
0.6112 USDT |
0.6056 USDT |
0.6086 USDT |
0.6074 USDT |
| 2022-10-31 |
0.6253 USDT |
346,297.1767 |
0.6141 USDT |
0.6037 USDT |
0.6110 USDT |
0.6155 USDT |
| 2022-10-30 |
0.6166 USDT |
166,192.1657 |
0.6251 USDT |
0.6006 USDT |
0.6096 USDT |
0.6153 USDT |
| 2022-10-29 |
0.6222 USDT |
280,820.0605 |
0.6139 USDT |
0.6094 USDT |
0.6162 USDT |
0.6273 USDT |
| 2022-10-28 |
0.6022 USDT |
215,717.9938 |
0.5941 USDT |
0.5840 USDT |
0.5924 USDT |
0.6178 USDT |
| 2022-10-27 |
0.6078 USDT |
116,123.6117 |
0.6094 USDT |
0.5993 USDT |
0.6049 USDT |
0.6088 USDT |
| 2022-10-26 |
0.6028 USDT |
272,930.8399 |
0.5838 USDT |
0.5831 USDT |
0.5871 USDT |
0.6123 USDT |
| 2022-10-25 |
0.5765 USDT |
395,598.0938 |
0.5675 USDT |
0.5660 USDT |
0.5699 USDT |
0.5900 USDT |
| 2022-10-24 |
0.5690 USDT |
71,036.8120 |
0.5795 USDT |
0.5606 USDT |
0.5671 USDT |
0.5660 USDT |
| 2022-10-23 |
0.5710 USDT |
81,698.6119 |
0.5723 USDT |
0.5588 USDT |
0.5644 USDT |
0.5751 USDT |
| 2022-10-22 |
0.5668 USDT |
50,979.1321 |
0.5683 USDT |
0.5580 USDT |
0.5598 USDT |
0.5644 USDT |
| 2022-10-21 |
0.5566 USDT |
167,555.0869 |
0.5621 USDT |
0.5437 USDT |
0.5545 USDT |
0.5628 USDT |
| 2022-10-20 |
0.5696 USDT |
144,868.9968 |
0.5658 USDT |
0.5550 USDT |
0.5609 USDT |
0.5614 USDT |
| 2022-10-19 |
0.5709 USDT |
83,653.0624 |
0.5711 USDT |
0.5574 USDT |
0.5608 USDT |
0.5757 USDT |
| 2022-10-18 |
0.5710 USDT |
87,821.2052 |
0.5769 USDT |
0.5613 USDT |
0.5660 USDT |
0.5763 USDT |
| 2022-10-17 |
0.5719 USDT |
49,397.4402 |
0.5704 USDT |
0.5625 USDT |
0.5660 USDT |
0.5745 USDT |
| 2022-10-16 |
0.5652 USDT |
47,168.2516 |
0.5628 USDT |
0.5593 USDT |
0.5627 USDT |
0.5691 USDT |
| 2022-10-15 |
0.5628 USDT |
47,775.6086 |
0.5614 USDT |
0.5561 USDT |
0.5617 USDT |
0.5628 USDT |
| 2022-10-14 |
0.5710 USDT |
138,396.4992 |
0.5634 USDT |
0.5531 USDT |
0.5541 USDT |
0.5541 USDT |
| 2022-10-13 |
0.5514 USDT |
560,692.8563 |
0.5695 USDT |
0.5347 USDT |
0.5497 USDT |
0.5649 USDT |
| 2022-10-12 |
0.5686 USDT |
133,194.6188 |
0.5630 USDT |
0.5615 USDT |
0.5646 USDT |
0.5712 USDT |
| 2022-10-11 |
0.5650 USDT |
228,870.8506 |
0.5735 USDT |
0.5570 USDT |
0.5619 USDT |
0.5619 USDT |
| 2022-10-10 |
0.5873 USDT |
2,485,523.0154 |
0.6076 USDT |
0.5738 USDT |
0.5809 USDT |
0.5809 USDT |
| 2022-10-09 |
0.6031 USDT |
151,596.4103 |
0.5988 USDT |
0.5972 USDT |
0.6015 USDT |
0.6008 USDT |
| 2022-10-08 |
0.6063 USDT |
235,967.1822 |
0.6140 USDT |
0.5925 USDT |
0.5971 USDT |
0.5986 USDT |
| 2022-10-07 |
0.6191 USDT |
772,513.7859 |
0.5747 USDT |
0.5725 USDT |
0.5780 USDT |
0.6125 USDT |
| 2022-10-06 |
0.5854 USDT |
52,524.3548 |
0.5851 USDT |
0.5763 USDT |
0.5795 USDT |
0.5774 USDT |
| 2022-10-05 |
0.5769 USDT |
57,519.7527 |
0.5863 USDT |
0.5671 USDT |
0.5724 USDT |
0.5801 USDT |
| 2022-10-04 |
0.5822 USDT |
71,944.1062 |
0.5732 USDT |
0.5705 USDT |
0.5714 USDT |
0.5845 USDT |
| 2022-10-03 |
0.5635 USDT |
54,413.9619 |
0.5528 USDT |
0.5436 USDT |
0.5561 USDT |
0.5744 USDT |
| 2022-10-02 |
0.5667 USDT |
127,047.1356 |
0.5760 USDT |
0.5535 USDT |
0.5634 USDT |
0.5626 USDT |
| 2022-10-01 |
0.5776 USDT |
80,535.3978 |
0.5758 USDT |
0.5717 USDT |
0.5753 USDT |
0.5753 USDT |
| 2022-09-30 |
0.5822 USDT |
200,082.1376 |
0.5847 USDT |
0.5744 USDT |
0.5815 USDT |
0.5815 USDT |
| 2022-09-29 |
0.5821 USDT |
96,241.2222 |
0.5873 USDT |
0.5736 USDT |
0.5789 USDT |
0.5796 USDT |
| 2022-09-28 |
0.5867 USDT |
187,350.9154 |
0.6079 USDT |
0.5744 USDT |
0.5804 USDT |
0.5874 USDT |