Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
1.3351 USDT |
268,703.3293 |
1.3727 USDT |
1.3055 USDT |
1.3191 USDT |
1.3240 USDT |
| 2022-03-10 |
1.3682 USDT |
856,378.2374 |
1.3747 USDT |
1.2856 USDT |
1.3044 USDT |
1.3681 USDT |
| 2022-03-09 |
1.3665 USDT |
348,028.4419 |
1.2965 USDT |
1.2878 USDT |
1.3062 USDT |
1.3704 USDT |
| 2022-03-08 |
1.2956 USDT |
185,249.4337 |
1.2711 USDT |
1.2647 USDT |
1.2774 USDT |
1.2745 USDT |
| 2022-03-07 |
1.2838 USDT |
521,983.9292 |
1.3019 USDT |
1.2293 USDT |
1.2567 USDT |
1.2742 USDT |
| 2022-03-06 |
1.3282 USDT |
224,858.4096 |
1.3560 USDT |
1.2918 USDT |
1.3184 USDT |
1.3410 USDT |
| 2022-03-05 |
1.3365 USDT |
181,889.1011 |
1.3493 USDT |
1.2988 USDT |
1.3193 USDT |
1.3527 USDT |
| 2022-03-04 |
1.4027 USDT |
484,912.9556 |
1.4371 USDT |
1.3293 USDT |
1.3414 USDT |
1.3368 USDT |
| 2022-03-03 |
1.4609 USDT |
393,164.8302 |
1.4968 USDT |
1.4035 USDT |
1.4248 USDT |
1.4505 USDT |
| 2022-03-02 |
1.5070 USDT |
552,717.5744 |
1.5216 USDT |
1.4654 USDT |
1.4892 USDT |
1.4858 USDT |
| 2022-03-01 |
1.5098 USDT |
508,393.8266 |
1.5046 USDT |
1.4650 USDT |
1.4858 USDT |
1.5043 USDT |
| 2022-02-28 |
1.3829 USDT |
650,927.5895 |
1.3811 USDT |
1.3271 USDT |
1.3576 USDT |
1.4494 USDT |
| 2022-02-27 |
1.4400 USDT |
623,075.9559 |
1.4358 USDT |
1.3606 USDT |
1.3881 USDT |
1.3820 USDT |
| 2022-02-26 |
1.4432 USDT |
250,686.9821 |
1.4510 USDT |
1.4122 USDT |
1.4236 USDT |
1.4434 USDT |
| 2022-02-25 |
1.3758 USDT |
694,310.9596 |
1.3410 USDT |
1.3103 USDT |
1.3364 USDT |
1.4489 USDT |
| 2022-02-24 |
1.2581 USDT |
1,559,006.9026 |
1.3845 USDT |
1.1809 USDT |
1.2178 USDT |
1.3068 USDT |
| 2022-02-23 |
1.4465 USDT |
640,156.5782 |
1.4221 USDT |
1.4056 USDT |
1.4170 USDT |
1.4211 USDT |
| 2022-02-22 |
1.3741 USDT |
674,887.7084 |
1.3671 USDT |
1.3123 USDT |
1.3400 USDT |
1.4052 USDT |
| 2022-02-21 |
1.4809 USDT |
573,515.4264 |
1.4845 USDT |
1.4266 USDT |
1.4500 USDT |
1.4485 USDT |
| 2022-02-20 |
1.4984 USDT |
360,054.7218 |
1.5812 USDT |
1.4574 USDT |
1.4905 USDT |
1.5132 USDT |
| 2022-02-19 |
1.5627 USDT |
327,328.1384 |
1.5809 USDT |
1.5226 USDT |
1.5450 USDT |
1.5721 USDT |
| 2022-02-18 |
1.6177 USDT |
712,974.5502 |
1.6584 USDT |
1.5557 USDT |
1.5856 USDT |
1.5849 USDT |
| 2022-02-17 |
1.7382 USDT |
564,716.0012 |
1.8048 USDT |
1.6428 USDT |
1.6774 USDT |
1.6723 USDT |
| 2022-02-16 |
1.8043 USDT |
497,351.7745 |
1.7974 USDT |
1.7495 USDT |
1.7699 USDT |
1.8153 USDT |
| 2022-02-15 |
1.7477 USDT |
271,542.4772 |
1.6983 USDT |
1.6871 USDT |
1.7058 USDT |
1.7720 USDT |
| 2022-02-14 |
1.6940 USDT |
804,279.3795 |
1.6602 USDT |
1.6214 USDT |
1.6396 USDT |
1.7099 USDT |
| 2022-02-13 |
1.6761 USDT |
519,911.3277 |
1.6901 USDT |
1.6136 USDT |
1.6418 USDT |
1.6598 USDT |
| 2022-02-12 |
1.6907 USDT |
265,098.2580 |
1.7159 USDT |
1.6482 USDT |
1.6781 USDT |
1.6832 USDT |
| 2022-02-11 |
1.7755 USDT |
446,658.4120 |
1.7976 USDT |
1.7084 USDT |
1.7166 USDT |
1.7132 USDT |
| 2022-02-10 |
1.8754 USDT |
636,105.9377 |
1.9247 USDT |
1.7863 USDT |
1.8185 USDT |
1.8185 USDT |
| 2022-02-09 |
1.8933 USDT |
445,343.2391 |
1.8616 USDT |
1.8385 USDT |
1.8609 USDT |
1.9458 USDT |
| 2022-02-08 |
1.8832 USDT |
673,055.7540 |
1.9398 USDT |
1.7834 USDT |
1.8208 USDT |
1.8335 USDT |
| 2022-02-07 |
1.8874 USDT |
475,026.7741 |
1.8609 USDT |
1.8004 USDT |
1.8287 USDT |
1.9356 USDT |
| 2022-02-06 |
1.8193 USDT |
509,539.4106 |
1.7869 USDT |
1.7578 USDT |
1.7954 USDT |
1.8168 USDT |
| 2022-02-05 |
1.7976 USDT |
691,105.6202 |
1.7646 USDT |
1.7478 USDT |
1.7678 USDT |
1.7924 USDT |
| 2022-02-04 |
1.7047 USDT |
761,342.3980 |
1.6579 USDT |
1.6468 USDT |
1.6636 USDT |
1.7336 USDT |
| 2022-02-03 |
1.6220 USDT |
319,797.3672 |
1.6311 USDT |
1.5849 USDT |
1.6148 USDT |
1.6202 USDT |
| 2022-02-02 |
1.6806 USDT |
456,036.1661 |
1.7076 USDT |
1.6039 USDT |
1.6573 USDT |
1.6226 USDT |
| 2022-02-01 |
1.6885 USDT |
553,561.1531 |
1.6822 USDT |
1.6373 USDT |
1.6576 USDT |
1.7050 USDT |
| 2022-01-31 |
1.6432 USDT |
556,116.4579 |
1.6608 USDT |
1.5761 USDT |
1.5944 USDT |
1.6826 USDT |
| 2022-01-30 |
1.6940 USDT |
582,293.2914 |
1.7137 USDT |
1.6250 USDT |
1.6480 USDT |
1.6419 USDT |
| 2022-01-29 |
1.7027 USDT |
765,538.0500 |
1.6446 USDT |
1.6431 USDT |
1.6829 USDT |
1.7091 USDT |
| 2022-01-28 |
1.5928 USDT |
1,000,184.1616 |
1.5893 USDT |
1.5513 USDT |
1.5747 USDT |
1.6373 USDT |
| 2022-01-27 |
1.5939 USDT |
876,137.2514 |
1.6291 USDT |
1.5279 USDT |
1.5542 USDT |
1.5474 USDT |
| 2022-01-26 |
1.7346 USDT |
1,827,620.5800 |
1.5950 USDT |
1.5750 USDT |
1.6018 USDT |
1.6176 USDT |
| 2022-01-25 |
1.5716 USDT |
766,184.2630 |
1.5852 USDT |
1.5291 USDT |
1.5561 USDT |
1.6013 USDT |
| 2022-01-24 |
1.5145 USDT |
1,459,775.7351 |
1.6898 USDT |
1.4233 USDT |
1.4680 USDT |
1.5724 USDT |
| 2022-01-23 |
1.6467 USDT |
669,058.7570 |
1.6139 USDT |
1.5806 USDT |
1.6073 USDT |
1.6267 USDT |
| 2022-01-22 |
1.6420 USDT |
1,934,708.2337 |
1.8417 USDT |
1.4987 USDT |
1.5812 USDT |
1.6126 USDT |
| 2022-01-21 |
1.8817 USDT |
1,478,140.5332 |
2.0335 USDT |
1.7045 USDT |
1.7924 USDT |
1.7893 USDT |