Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
0.4618 USDT |
12,117,108.3678 |
0.4638 USDT |
0.4441 USDT |
0.4569 USDT |
0.4742 USDT |
| 2024-01-15 |
0.4680 USDT |
12,620,696.7659 |
0.4598 USDT |
0.4560 USDT |
0.4617 USDT |
0.4682 USDT |
| 2024-01-14 |
0.4792 USDT |
9,556,697.0749 |
0.4895 USDT |
0.4658 USDT |
0.4719 USDT |
0.4677 USDT |
| 2024-01-13 |
0.4823 USDT |
15,849,680.6047 |
0.4794 USDT |
0.4557 USDT |
0.4693 USDT |
0.4926 USDT |
| 2024-01-12 |
0.4931 USDT |
14,681,721.5730 |
0.5148 USDT |
0.4622 USDT |
0.4793 USDT |
0.4716 USDT |
| 2024-01-11 |
0.4781 USDT |
17,756,636.7962 |
0.4583 USDT |
0.4506 USDT |
0.4581 USDT |
0.5092 USDT |
| 2024-01-10 |
0.4204 USDT |
12,291,557.3398 |
0.4138 USDT |
0.3964 USDT |
0.4168 USDT |
0.4144 USDT |
| 2024-01-09 |
0.4354 USDT |
7,236,760.8346 |
0.4446 USDT |
0.4129 USDT |
0.4261 USDT |
0.4164 USDT |
| 2024-01-08 |
0.4095 USDT |
11,595,071.0178 |
0.4197 USDT |
0.3812 USDT |
0.3950 USDT |
0.4325 USDT |
| 2024-01-07 |
0.4767 USDT |
10,308,434.5218 |
0.4655 USDT |
0.4343 USDT |
0.4388 USDT |
0.4378 USDT |
| 2024-01-06 |
0.4517 USDT |
22,565,124.8130 |
0.4835 USDT |
0.4241 USDT |
0.4368 USDT |
0.4647 USDT |
| 2024-01-05 |
0.4747 USDT |
20,430,220.7491 |
0.4565 USDT |
0.4512 USDT |
0.4645 USDT |
0.4688 USDT |
| 2024-01-04 |
0.4550 USDT |
13,444,376.1637 |
0.4261 USDT |
0.4159 USDT |
0.4213 USDT |
0.4547 USDT |
| 2024-01-03 |
0.4396 USDT |
335,311.2158 |
0.4738 USDT |
0.3792 USDT |
0.4267 USDT |
0.4258 USDT |
| 2024-01-02 |
0.4882 USDT |
4,263,553.5002 |
0.4885 USDT |
0.4667 USDT |
0.4730 USDT |
0.4748 USDT |
| 2024-01-01 |
0.5134 USDT |
5,635,236.9030 |
0.4292 USDT |
0.4292 USDT |
0.5023 USDT |
0.5157 USDT |
| 2023-12-31 |
0.4261 USDT |
8,759,446.5045 |
0.4197 USDT |
0.4163 USDT |
0.4201 USDT |
0.4303 USDT |
| 2023-12-30 |
0.4263 USDT |
9,863,714.7877 |
0.4313 USDT |
0.4163 USDT |
0.4220 USDT |
0.4218 USDT |
| 2023-12-29 |
0.4334 USDT |
9,396,499.0098 |
0.4288 USDT |
0.4135 USDT |
0.4222 USDT |
0.4315 USDT |
| 2023-12-28 |
0.4413 USDT |
9,717,562.4864 |
0.4479 USDT |
0.4239 USDT |
0.4289 USDT |
0.4252 USDT |
| 2023-12-27 |
0.4469 USDT |
10,465,584.2724 |
0.4584 USDT |
0.4335 USDT |
0.4412 USDT |
0.4485 USDT |
| 2023-12-26 |
0.4391 USDT |
9,897,720.3866 |
0.4501 USDT |
0.4007 USDT |
0.4265 USDT |
0.4364 USDT |
| 2023-12-25 |
0.4274 USDT |
9,359,310.8167 |
0.4189 USDT |
0.4136 USDT |
0.4222 USDT |
0.4393 USDT |
| 2023-12-24 |
0.4171 USDT |
9,411,245.4966 |
0.4235 USDT |
0.4098 USDT |
0.4151 USDT |
0.4336 USDT |
| 2023-12-23 |
0.3969 USDT |
9,847,789.0836 |
0.4088 USDT |
0.3913 USDT |
0.3961 USDT |
0.3984 USDT |
| 2023-12-22 |
0.4009 USDT |
12,209,721.5641 |
0.3917 USDT |
0.3887 USDT |
0.3927 USDT |
0.4077 USDT |
| 2023-12-21 |
0.3759 USDT |
11,887,991.5066 |
0.3707 USDT |
0.3361 USDT |
0.3702 USDT |
0.3950 USDT |
| 2023-12-20 |
0.3659 USDT |
12,019,060.4825 |
0.3562 USDT |
0.3541 USDT |
0.3585 USDT |
0.3667 USDT |
| 2023-12-19 |
0.3660 USDT |
9,595,636.2701 |
0.3612 USDT |
0.3554 USDT |
0.3627 USDT |
0.3554 USDT |
| 2023-12-18 |
0.3529 USDT |
13,130,754.1833 |
0.3650 USDT |
0.3384 USDT |
0.3470 USDT |
0.3590 USDT |
| 2023-12-17 |
0.3706 USDT |
9,579,762.6018 |
0.3767 USDT |
0.3637 USDT |
0.3688 USDT |
0.3781 USDT |
| 2023-12-16 |
0.3698 USDT |
11,084,224.6892 |
0.3621 USDT |
0.3565 USDT |
0.3640 USDT |
0.3782 USDT |
| 2023-12-15 |
0.3733 USDT |
12,164,455.8970 |
0.3816 USDT |
0.3614 USDT |
0.3659 USDT |
0.3619 USDT |
| 2023-12-14 |
0.3734 USDT |
10,763,494.6609 |
0.3741 USDT |
0.3585 USDT |
0.3716 USDT |
0.3771 USDT |
| 2023-12-13 |
0.3625 USDT |
12,855,089.6846 |
0.3710 USDT |
0.3520 USDT |
0.3585 USDT |
0.3749 USDT |
| 2023-12-12 |
0.3683 USDT |
12,294,152.9270 |
0.3638 USDT |
0.3592 USDT |
0.3641 USDT |
0.3634 USDT |
| 2023-12-11 |
0.3706 USDT |
10,380,172.8098 |
0.4012 USDT |
0.3400 USDT |
0.3583 USDT |
0.3554 USDT |
| 2023-12-10 |
0.4001 USDT |
8,875,186.9108 |
0.4007 USDT |
0.3857 USDT |
0.3921 USDT |
0.3972 USDT |
| 2023-12-09 |
0.4111 USDT |
10,709,811.2080 |
0.4072 USDT |
0.4031 USDT |
0.4072 USDT |
0.4058 USDT |
| 2023-12-08 |
0.3934 USDT |
9,409,473.1664 |
0.3844 USDT |
0.3844 USDT |
0.3900 USDT |
0.4041 USDT |
| 2023-12-07 |
0.3740 USDT |
8,399,277.1851 |
0.3707 USDT |
0.3641 USDT |
0.3712 USDT |
0.3770 USDT |
| 2023-12-06 |
0.3706 USDT |
10,940,148.8528 |
0.3704 USDT |
0.3582 USDT |
0.3677 USDT |
0.3761 USDT |
| 2023-12-05 |
0.3639 USDT |
10,304,105.6040 |
0.3638 USDT |
0.3473 USDT |
0.3615 USDT |
0.3740 USDT |
| 2023-12-04 |
0.3588 USDT |
12,807,382.8146 |
0.3505 USDT |
0.3409 USDT |
0.3523 USDT |
0.3603 USDT |
| 2023-12-03 |
0.3483 USDT |
10,523,015.6941 |
0.3527 USDT |
0.3428 USDT |
0.3441 USDT |
0.3440 USDT |
| 2023-12-02 |
0.3485 USDT |
7,892,008.4475 |
0.3491 USDT |
0.3441 USDT |
0.3465 USDT |
0.3489 USDT |
| 2023-12-01 |
0.3422 USDT |
8,506,595.2311 |
0.3398 USDT |
0.3366 USDT |
0.3399 USDT |
0.3448 USDT |
| 2023-11-30 |
0.3414 USDT |
7,414,149.0187 |
0.3395 USDT |
0.3365 USDT |
0.3386 USDT |
0.3368 USDT |
| 2023-11-29 |
0.3384 USDT |
12,339,933.4324 |
0.3412 USDT |
0.3300 USDT |
0.3355 USDT |
0.3389 USDT |
| 2023-11-28 |
0.3395 USDT |
12,206,122.4942 |
0.3425 USDT |
0.3315 USDT |
0.3353 USDT |
0.3427 USDT |