Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.8361 USDT |
272,588.9006 |
0.8066 USDT |
0.8047 USDT |
0.8176 USDT |
0.8347 USDT |
| 2022-08-07 |
0.8100 USDT |
196,381.7131 |
0.8084 USDT |
0.7974 USDT |
0.8048 USDT |
0.8186 USDT |
| 2022-08-06 |
0.8285 USDT |
179,553.3795 |
0.8301 USDT |
0.8079 USDT |
0.8184 USDT |
0.8176 USDT |
| 2022-08-05 |
0.8323 USDT |
321,610.9978 |
0.7987 USDT |
0.7984 USDT |
0.8161 USDT |
0.8161 USDT |
| 2022-08-04 |
0.7988 USDT |
282,010.2758 |
0.7655 USDT |
0.7641 USDT |
0.7813 USDT |
0.7822 USDT |
| 2022-08-03 |
0.7797 USDT |
410,150.1959 |
0.7428 USDT |
0.7236 USDT |
0.7402 USDT |
0.7959 USDT |
| 2022-08-02 |
0.7394 USDT |
524,107.5911 |
0.7693 USDT |
0.7162 USDT |
0.7291 USDT |
0.7439 USDT |
| 2022-08-01 |
0.7615 USDT |
388,722.9873 |
0.7607 USDT |
0.7414 USDT |
0.7518 USDT |
0.7729 USDT |
| 2022-07-31 |
0.7929 USDT |
599,554.6925 |
0.7649 USDT |
0.7523 USDT |
0.7762 USDT |
0.7523 USDT |
| 2022-07-30 |
0.7955 USDT |
574,349.8778 |
0.7621 USDT |
0.7548 USDT |
0.7696 USDT |
0.7658 USDT |
| 2022-07-29 |
0.7666 USDT |
552,228.6529 |
0.7732 USDT |
0.7398 USDT |
0.7535 USDT |
0.7743 USDT |
| 2022-07-28 |
0.7347 USDT |
821,469.9982 |
0.6922 USDT |
0.6832 USDT |
0.6883 USDT |
0.7880 USDT |
| 2022-07-27 |
0.6536 USDT |
336,308.9023 |
0.6361 USDT |
0.6190 USDT |
0.6253 USDT |
0.6880 USDT |
| 2022-07-26 |
0.6157 USDT |
229,740.7322 |
0.6229 USDT |
0.6047 USDT |
0.6120 USDT |
0.6313 USDT |
| 2022-07-25 |
0.6472 USDT |
232,596.2730 |
0.6756 USDT |
0.6283 USDT |
0.6450 USDT |
0.6403 USDT |
| 2022-07-24 |
0.6855 USDT |
200,858.9732 |
0.6817 USDT |
0.6725 USDT |
0.6777 USDT |
0.6807 USDT |
| 2022-07-23 |
0.6811 USDT |
480,897.4509 |
0.6630 USDT |
0.6526 USDT |
0.6637 USDT |
0.6674 USDT |
| 2022-07-22 |
0.6928 USDT |
369,980.8987 |
0.6881 USDT |
0.6554 USDT |
0.6605 USDT |
0.6616 USDT |
| 2022-07-21 |
0.6672 USDT |
182,253.1373 |
0.6765 USDT |
0.6477 USDT |
0.6595 USDT |
0.6855 USDT |
| 2022-07-20 |
0.7154 USDT |
406,231.7110 |
0.7360 USDT |
0.6665 USDT |
0.6838 USDT |
0.6812 USDT |
| 2022-07-19 |
0.7348 USDT |
769,221.9866 |
0.7181 USDT |
0.7109 USDT |
0.7260 USDT |
0.7337 USDT |
| 2022-07-18 |
0.7001 USDT |
783,239.5944 |
0.6440 USDT |
0.6424 USDT |
0.6539 USDT |
0.6990 USDT |
| 2022-07-17 |
0.6605 USDT |
319,525.8150 |
0.6674 USDT |
0.6395 USDT |
0.6517 USDT |
0.6565 USDT |
| 2022-07-16 |
0.6547 USDT |
257,363.3845 |
0.6529 USDT |
0.6316 USDT |
0.6378 USDT |
0.6668 USDT |
| 2022-07-15 |
0.6547 USDT |
990,017.7332 |
0.6177 USDT |
0.6041 USDT |
0.6182 USDT |
0.6598 USDT |
| 2022-07-14 |
0.5987 USDT |
252,395.7622 |
0.5943 USDT |
0.5670 USDT |
0.5752 USDT |
0.6113 USDT |
| 2022-07-13 |
0.5625 USDT |
476,670.8131 |
0.5601 USDT |
0.5419 USDT |
0.5582 USDT |
0.5722 USDT |
| 2022-07-12 |
0.5819 USDT |
160,509.7974 |
0.5902 USDT |
0.5662 USDT |
0.5765 USDT |
0.5696 USDT |
| 2022-07-11 |
0.6257 USDT |
182,710.3566 |
0.6365 USDT |
0.5996 USDT |
0.6124 USDT |
0.6016 USDT |
| 2022-07-10 |
0.6592 USDT |
407,822.7565 |
0.6962 USDT |
0.6341 USDT |
0.6466 USDT |
0.6384 USDT |
| 2022-07-09 |
0.6848 USDT |
231,775.6512 |
0.6883 USDT |
0.6726 USDT |
0.6803 USDT |
0.6860 USDT |
| 2022-07-08 |
0.6866 USDT |
516,390.6215 |
0.6435 USDT |
0.6420 USDT |
0.6508 USDT |
0.6969 USDT |
| 2022-07-07 |
0.6361 USDT |
190,351.4607 |
0.6247 USDT |
0.6194 USDT |
0.6230 USDT |
0.6463 USDT |
| 2022-07-06 |
0.6213 USDT |
178,757.5138 |
0.6216 USDT |
0.6100 USDT |
0.6162 USDT |
0.6249 USDT |
| 2022-07-05 |
0.6254 USDT |
329,229.4321 |
0.6383 USDT |
0.5983 USDT |
0.6067 USDT |
0.6245 USDT |
| 2022-07-04 |
0.6237 USDT |
401,052.5404 |
0.6283 USDT |
0.6054 USDT |
0.6093 USDT |
0.6336 USDT |
| 2022-07-03 |
0.6248 USDT |
181,162.8555 |
0.6371 USDT |
0.6095 USDT |
0.6184 USDT |
0.6309 USDT |
| 2022-07-02 |
0.6358 USDT |
188,809.6536 |
0.6542 USDT |
0.6211 USDT |
0.6321 USDT |
0.6340 USDT |
| 2022-07-01 |
0.6754 USDT |
432,491.8491 |
0.6938 USDT |
0.6441 USDT |
0.6572 USDT |
0.6527 USDT |
| 2022-06-30 |
0.7010 USDT |
571,411.0681 |
0.7115 USDT |
0.6623 USDT |
0.6713 USDT |
0.6712 USDT |
| 2022-06-29 |
0.7390 USDT |
572,192.6771 |
0.7407 USDT |
0.6961 USDT |
0.7083 USDT |
0.7177 USDT |
| 2022-06-28 |
0.7335 USDT |
1,007,591.4471 |
0.6728 USDT |
0.6411 USDT |
0.6578 USDT |
0.7636 USDT |
| 2022-06-27 |
0.6859 USDT |
296,143.2247 |
0.6937 USDT |
0.6483 USDT |
0.6612 USDT |
0.6655 USDT |
| 2022-06-26 |
0.7557 USDT |
505,101.5778 |
0.7311 USDT |
0.7007 USDT |
0.7092 USDT |
0.7063 USDT |
| 2022-06-25 |
0.7349 USDT |
483,351.1460 |
0.7541 USDT |
0.6958 USDT |
0.7109 USDT |
0.7293 USDT |
| 2022-06-24 |
0.7325 USDT |
621,268.7744 |
0.7146 USDT |
0.6953 USDT |
0.7054 USDT |
0.7562 USDT |
| 2022-06-23 |
0.6925 USDT |
362,724.1982 |
0.6882 USDT |
0.6672 USDT |
0.6815 USDT |
0.6879 USDT |
| 2022-06-22 |
0.6979 USDT |
644,917.6721 |
0.6899 USDT |
0.6466 USDT |
0.6581 USDT |
0.6861 USDT |
| 2022-06-21 |
0.7053 USDT |
824,488.0164 |
0.6875 USDT |
0.6577 USDT |
0.6943 USDT |
0.6948 USDT |
| 2022-06-20 |
0.6779 USDT |
865,609.6741 |
0.5809 USDT |
0.5592 USDT |
0.5675 USDT |
0.6860 USDT |