Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.6342 USDT |
139,383.4785 |
0.6252 USDT |
0.6149 USDT |
0.6190 USDT |
0.6167 USDT |
| 2022-09-26 |
0.6184 USDT |
251,850.6143 |
0.6011 USDT |
0.5978 USDT |
0.6062 USDT |
0.6228 USDT |
| 2022-09-25 |
0.6180 USDT |
196,728.9984 |
0.6065 USDT |
0.6064 USDT |
0.6135 USDT |
0.6071 USDT |
| 2022-09-24 |
0.6129 USDT |
243,866.5576 |
0.6087 USDT |
0.6031 USDT |
0.6104 USDT |
0.6091 USDT |
| 2022-09-23 |
0.6010 USDT |
626,904.2394 |
0.5942 USDT |
0.5839 USDT |
0.5950 USDT |
0.6112 USDT |
| 2022-09-22 |
0.5775 USDT |
258,794.5407 |
0.5624 USDT |
0.5599 USDT |
0.5649 USDT |
0.5957 USDT |
| 2022-09-21 |
0.5857 USDT |
454,593.2096 |
0.6001 USDT |
0.5634 USDT |
0.5787 USDT |
0.5663 USDT |
| 2022-09-20 |
0.5980 USDT |
321,322.0940 |
0.5957 USDT |
0.5852 USDT |
0.5934 USDT |
0.5971 USDT |
| 2022-09-19 |
0.5779 USDT |
513,312.8786 |
0.5711 USDT |
0.5541 USDT |
0.5708 USDT |
0.5972 USDT |
| 2022-09-18 |
0.6209 USDT |
292,252.7712 |
0.6282 USDT |
0.6023 USDT |
0.6040 USDT |
0.6034 USDT |
| 2022-09-17 |
0.6186 USDT |
103,162.9288 |
0.6168 USDT |
0.6100 USDT |
0.6129 USDT |
0.6183 USDT |
| 2022-09-16 |
0.6055 USDT |
174,788.0821 |
0.5912 USDT |
0.5826 USDT |
0.5950 USDT |
0.6157 USDT |
| 2022-09-15 |
0.6047 USDT |
182,860.1083 |
0.6117 USDT |
0.5876 USDT |
0.5978 USDT |
0.5989 USDT |
| 2022-09-14 |
0.6065 USDT |
139,695.3480 |
0.5932 USDT |
0.5900 USDT |
0.6000 USDT |
0.6128 USDT |
| 2022-09-13 |
0.6283 USDT |
357,443.0909 |
0.6454 USDT |
0.5935 USDT |
0.6047 USDT |
0.6041 USDT |
| 2022-09-12 |
0.6570 USDT |
171,702.2749 |
0.6498 USDT |
0.6342 USDT |
0.6446 USDT |
0.6452 USDT |
| 2022-09-11 |
0.6565 USDT |
133,791.3185 |
0.6573 USDT |
0.6340 USDT |
0.6553 USDT |
0.6403 USDT |
| 2022-09-10 |
0.6641 USDT |
167,932.5843 |
0.6571 USDT |
0.6476 USDT |
0.6521 USDT |
0.6512 USDT |
| 2022-09-09 |
0.6598 USDT |
131,625.0171 |
0.6394 USDT |
0.6394 USDT |
0.6436 USDT |
0.6576 USDT |
| 2022-09-08 |
0.6277 USDT |
166,685.4700 |
0.6331 USDT |
0.6157 USDT |
0.6250 USDT |
0.6354 USDT |
| 2022-09-07 |
0.6112 USDT |
108,928.7476 |
0.6078 USDT |
0.5922 USDT |
0.6066 USDT |
0.6303 USDT |
| 2022-09-06 |
0.6444 USDT |
166,465.9979 |
0.6639 USDT |
0.5984 USDT |
0.6530 USDT |
0.6227 USDT |
| 2022-09-05 |
0.6602 USDT |
68,672.7293 |
0.6732 USDT |
0.6491 USDT |
0.6549 USDT |
0.6581 USDT |
| 2022-09-04 |
0.6722 USDT |
115,979.2546 |
0.6877 USDT |
0.6584 USDT |
0.6659 USDT |
0.6674 USDT |
| 2022-09-03 |
0.6890 USDT |
123,530.3439 |
0.7127 USDT |
0.6775 USDT |
0.6835 USDT |
0.6861 USDT |
| 2022-09-02 |
0.7136 USDT |
662,632.3689 |
0.6690 USDT |
0.6631 USDT |
0.6689 USDT |
0.7078 USDT |
| 2022-09-01 |
0.6550 USDT |
151,925.2275 |
0.6623 USDT |
0.6363 USDT |
0.6490 USDT |
0.6608 USDT |
| 2022-08-31 |
0.6916 USDT |
175,490.6016 |
0.6547 USDT |
0.6547 USDT |
0.6696 USDT |
0.6812 USDT |
| 2022-08-30 |
0.6654 USDT |
64,946.2037 |
0.6718 USDT |
0.6375 USDT |
0.6427 USDT |
0.6375 USDT |
| 2022-08-29 |
0.6500 USDT |
131,998.9429 |
0.6319 USDT |
0.6259 USDT |
0.6333 USDT |
0.6663 USDT |
| 2022-08-28 |
0.6570 USDT |
49,809.7752 |
0.6521 USDT |
0.6471 USDT |
0.6514 USDT |
0.6593 USDT |
| 2022-08-27 |
0.6555 USDT |
88,898.8428 |
0.6585 USDT |
0.6446 USDT |
0.6531 USDT |
0.6519 USDT |
| 2022-08-26 |
0.7200 USDT |
123,972.2928 |
0.7434 USDT |
0.6787 USDT |
0.6833 USDT |
0.6799 USDT |
| 2022-08-25 |
0.7420 USDT |
73,209.6725 |
0.7211 USDT |
0.7211 USDT |
0.7304 USDT |
0.7429 USDT |
| 2022-08-24 |
0.7232 USDT |
52,424.0258 |
0.7249 USDT |
0.7085 USDT |
0.7146 USDT |
0.7333 USDT |
| 2022-08-23 |
0.7087 USDT |
94,110.9384 |
0.6990 USDT |
0.6838 USDT |
0.6926 USDT |
0.7225 USDT |
| 2022-08-22 |
0.6725 USDT |
108,320.2907 |
0.7005 USDT |
0.6581 USDT |
0.6690 USDT |
0.6670 USDT |
| 2022-08-21 |
0.6931 USDT |
82,362.5583 |
0.6761 USDT |
0.6744 USDT |
0.6821 USDT |
0.7038 USDT |
| 2022-08-20 |
0.6861 USDT |
163,392.1671 |
0.6799 USDT |
0.6580 USDT |
0.6673 USDT |
0.6763 USDT |
| 2022-08-19 |
0.6882 USDT |
413,409.3877 |
0.7338 USDT |
0.6541 USDT |
0.6852 USDT |
0.6921 USDT |
| 2022-08-18 |
0.7707 USDT |
195,932.0522 |
0.7738 USDT |
0.7581 USDT |
0.7657 USDT |
0.7642 USDT |
| 2022-08-17 |
0.8176 USDT |
409,085.3061 |
0.8178 USDT |
0.7648 USDT |
0.7731 USDT |
0.7718 USDT |
| 2022-08-16 |
0.8212 USDT |
210,637.7307 |
0.8209 USDT |
0.8065 USDT |
0.8136 USDT |
0.8134 USDT |
| 2022-08-15 |
0.8328 USDT |
118,315.9869 |
0.8389 USDT |
0.8132 USDT |
0.8244 USDT |
0.8211 USDT |
| 2022-08-14 |
0.8502 USDT |
248,045.3781 |
0.8744 USDT |
0.8269 USDT |
0.8386 USDT |
0.8385 USDT |
| 2022-08-13 |
0.8896 USDT |
200,538.3764 |
0.8804 USDT |
0.8712 USDT |
0.8812 USDT |
0.8835 USDT |
| 2022-08-12 |
0.8636 USDT |
288,279.1636 |
0.8650 USDT |
0.8451 USDT |
0.8572 USDT |
0.8695 USDT |
| 2022-08-11 |
0.8758 USDT |
267,534.4591 |
0.8832 USDT |
0.8588 USDT |
0.8654 USDT |
0.8618 USDT |
| 2022-08-10 |
0.8186 USDT |
327,924.1168 |
0.8072 USDT |
0.7828 USDT |
0.7944 USDT |
0.8835 USDT |
| 2022-08-09 |
0.8460 USDT |
334,312.9815 |
0.8370 USDT |
0.7910 USDT |
0.8014 USDT |
0.8044 USDT |