Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
2.1604 USDT |
873,848.4453 |
2.0897 USDT |
2.0644 USDT |
2.1105 USDT |
2.0905 USDT |
| 2022-01-19 |
2.1193 USDT |
843,988.6795 |
2.1905 USDT |
2.0612 USDT |
2.0789 USDT |
2.1019 USDT |
| 2022-01-18 |
2.1899 USDT |
1,182,189.1005 |
2.2434 USDT |
2.1154 USDT |
2.1363 USDT |
2.2022 USDT |
| 2022-01-17 |
2.3042 USDT |
999,391.7102 |
2.4365 USDT |
2.2076 USDT |
2.2246 USDT |
2.2214 USDT |
| 2022-01-16 |
2.4164 USDT |
1,154,268.9539 |
2.3845 USDT |
2.3530 USDT |
2.4083 USDT |
2.4453 USDT |
| 2022-01-15 |
2.3863 USDT |
592,084.3106 |
2.3700 USDT |
2.3384 USDT |
2.3555 USDT |
2.3841 USDT |
| 2022-01-14 |
2.3568 USDT |
1,254,479.2497 |
2.3459 USDT |
2.2640 USDT |
2.3157 USDT |
2.3602 USDT |
| 2022-01-13 |
2.4142 USDT |
3,870,676.9990 |
2.2470 USDT |
2.2156 USDT |
2.2528 USDT |
2.4281 USDT |
| 2022-01-12 |
2.2012 USDT |
706,784.8072 |
2.1500 USDT |
2.1402 USDT |
2.1617 USDT |
2.2461 USDT |
| 2022-01-11 |
2.0984 USDT |
708,457.4698 |
2.0770 USDT |
2.0308 USDT |
2.0674 USDT |
2.1207 USDT |
| 2022-01-10 |
2.0621 USDT |
1,057,766.7892 |
2.1501 USDT |
1.9656 USDT |
2.0322 USDT |
2.0585 USDT |
| 2022-01-09 |
2.1479 USDT |
768,216.6245 |
2.1236 USDT |
2.0915 USDT |
2.1251 USDT |
2.1654 USDT |
| 2022-01-08 |
2.1477 USDT |
1,243,115.9908 |
2.1838 USDT |
2.0356 USDT |
2.1004 USDT |
2.1638 USDT |
| 2022-01-07 |
2.2112 USDT |
2,542,831.0668 |
2.3441 USDT |
2.1169 USDT |
2.1991 USDT |
2.1765 USDT |
| 2022-01-06 |
2.3137 USDT |
2,104,642.2757 |
2.3186 USDT |
2.2283 USDT |
2.2801 USDT |
2.3651 USDT |
| 2022-01-05 |
2.4373 USDT |
2,448,090.7005 |
2.4779 USDT |
2.2058 USDT |
2.3198 USDT |
2.3122 USDT |
| 2022-01-04 |
2.5410 USDT |
1,651,341.2621 |
2.5630 USDT |
2.4665 USDT |
2.5221 USDT |
2.5206 USDT |
| 2022-01-03 |
2.5842 USDT |
1,944,869.4334 |
2.5515 USDT |
2.4981 USDT |
2.5524 USDT |
2.5761 USDT |
| 2022-01-02 |
2.5329 USDT |
1,222,421.0205 |
2.5354 USDT |
2.4657 USDT |
2.4948 USDT |
2.5545 USDT |
| 2022-01-01 |
2.4571 USDT |
1,105,256.3383 |
2.3906 USDT |
2.3906 USDT |
2.4216 USDT |
2.5152 USDT |
| 2021-12-31 |
2.4559 USDT |
1,245,025.0634 |
2.4658 USDT |
2.3910 USDT |
2.4192 USDT |
2.3984 USDT |
| 2021-12-30 |
2.4443 USDT |
2,148,373.4765 |
2.4176 USDT |
2.3396 USDT |
2.3894 USDT |
2.4620 USDT |
| 2021-12-29 |
2.4963 USDT |
1,857,379.8343 |
2.5402 USDT |
2.4011 USDT |
2.4472 USDT |
2.4326 USDT |
| 2021-12-28 |
2.6630 USDT |
2,960,685.3841 |
2.7953 USDT |
2.5228 USDT |
2.5716 USDT |
2.5712 USDT |
| 2021-12-27 |
2.8747 USDT |
2,073,874.0300 |
2.7579 USDT |
2.7391 USDT |
2.7670 USDT |
2.8193 USDT |
| 2021-12-26 |
2.7180 USDT |
995,528.6944 |
2.7315 USDT |
2.6281 USDT |
2.6750 USDT |
2.7489 USDT |
| 2021-12-25 |
2.7507 USDT |
904,630.1065 |
2.7538 USDT |
2.6964 USDT |
2.7319 USDT |
2.7387 USDT |
| 2021-12-24 |
2.8384 USDT |
2,879,227.7283 |
2.8242 USDT |
2.7255 USDT |
2.7637 USDT |
2.8021 USDT |
| 2021-12-23 |
2.7146 USDT |
4,405,155.6965 |
2.4802 USDT |
2.4388 USDT |
2.4932 USDT |
2.7779 USDT |
| 2021-12-22 |
2.4921 USDT |
1,887,601.2896 |
2.4376 USDT |
2.4252 USDT |
2.4551 USDT |
2.5427 USDT |
| 2021-12-21 |
2.4224 USDT |
1,015,901.0044 |
2.3997 USDT |
2.3580 USDT |
2.3727 USDT |
2.4654 USDT |
| 2021-12-20 |
2.3728 USDT |
1,472,191.4028 |
2.4210 USDT |
2.2993 USDT |
2.3450 USDT |
2.4076 USDT |
| 2021-12-19 |
2.4684 USDT |
1,180,461.2560 |
2.4825 USDT |
2.4107 USDT |
2.4525 USDT |
2.4493 USDT |
| 2021-12-18 |
2.5206 USDT |
1,604,227.6415 |
2.4392 USDT |
2.4222 USDT |
2.4804 USDT |
2.5083 USDT |
| 2021-12-17 |
2.5253 USDT |
2,238,419.4673 |
2.5729 USDT |
2.3908 USDT |
2.4648 USDT |
2.4589 USDT |
| 2021-12-16 |
2.6184 USDT |
2,140,475.5129 |
2.5490 USDT |
2.5324 USDT |
2.5686 USDT |
2.5881 USDT |
| 2021-12-15 |
2.4633 USDT |
2,521,881.2508 |
2.5430 USDT |
2.3250 USDT |
2.3611 USDT |
2.5627 USDT |
| 2021-12-14 |
2.4904 USDT |
3,742,105.2197 |
2.3983 USDT |
2.3642 USDT |
2.4233 USDT |
2.5411 USDT |
| 2021-12-13 |
2.4629 USDT |
4,592,925.4941 |
2.5471 USDT |
2.2300 USDT |
2.3069 USDT |
2.4629 USDT |
| 2021-12-12 |
2.5391 USDT |
1,251,420.0327 |
2.5851 USDT |
2.4874 USDT |
2.5168 USDT |
2.5685 USDT |
| 2021-12-11 |
2.5562 USDT |
2,672,983.7669 |
2.4829 USDT |
2.4514 USDT |
2.5544 USDT |
2.5842 USDT |
| 2021-12-10 |
2.5453 USDT |
2,173,397.2942 |
2.5005 USDT |
2.4646 USDT |
2.5134 USDT |
2.5985 USDT |
| 2021-12-09 |
2.7615 USDT |
3,692,509.8969 |
2.7539 USDT |
2.4933 USDT |
2.5278 USDT |
2.5256 USDT |
| 2021-12-08 |
2.6948 USDT |
1,754,843.1141 |
2.6768 USDT |
2.5634 USDT |
2.6315 USDT |
2.7563 USDT |
| 2021-12-07 |
2.7472 USDT |
2,453,577.6669 |
2.6494 USDT |
2.6405 USDT |
2.6824 USDT |
2.6608 USDT |
| 2021-12-06 |
2.4993 USDT |
3,088,979.4385 |
2.6365 USDT |
2.3746 USDT |
2.4913 USDT |
2.5517 USDT |
| 2021-12-05 |
2.6679 USDT |
2,540,890.2880 |
2.6729 USDT |
2.5283 USDT |
2.5964 USDT |
2.5585 USDT |
| 2021-12-04 |
2.5432 USDT |
6,584,914.2848 |
3.1282 USDT |
2.0000 USDT |
2.4726 USDT |
2.6757 USDT |
| 2021-12-03 |
3.3076 USDT |
2,207,789.0699 |
3.4738 USDT |
3.0020 USDT |
3.1708 USDT |
3.1395 USDT |
| 2021-12-02 |
3.5079 USDT |
2,492,093.3048 |
3.6818 USDT |
3.4039 USDT |
3.4819 USDT |
3.4721 USDT |