Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
2.8171 USDT |
2,182,938.7135 |
2.9037 USDT |
2.7012 USDT |
2.7540 USDT |
2.9111 USDT |
| 2021-10-11 |
2.9641 USDT |
1,401,614.9231 |
2.9527 USDT |
2.8100 USDT |
2.8548 USDT |
2.8444 USDT |
| 2021-10-10 |
3.0925 USDT |
1,578,762.5064 |
3.1981 USDT |
2.9724 USDT |
3.0109 USDT |
2.9999 USDT |
| 2021-10-09 |
3.1881 USDT |
977,421.6626 |
3.1650 USDT |
3.1275 USDT |
3.1792 USDT |
3.1842 USDT |
| 2021-10-08 |
3.1898 USDT |
1,843,239.9772 |
3.1357 USDT |
3.0860 USDT |
3.1191 USDT |
3.1625 USDT |
| 2021-10-07 |
3.1397 USDT |
2,385,597.2362 |
3.1158 USDT |
3.0211 USDT |
3.0733 USDT |
3.1387 USDT |
| 2021-10-06 |
3.1295 USDT |
3,300,863.5810 |
3.2753 USDT |
2.9693 USDT |
3.0225 USDT |
3.0979 USDT |
| 2021-10-05 |
3.2114 USDT |
2,655,867.1992 |
3.1705 USDT |
3.1341 USDT |
3.1746 USDT |
3.2816 USDT |
| 2021-10-04 |
3.0630 USDT |
2,968,192.2809 |
3.0792 USDT |
2.9000 USDT |
3.0132 USDT |
3.1545 USDT |
| 2021-10-03 |
3.1137 USDT |
2,907,854.8415 |
3.0473 USDT |
2.9575 USDT |
3.0374 USDT |
3.0749 USDT |
| 2021-10-02 |
2.9720 USDT |
3,552,928.9302 |
2.9183 USDT |
2.8134 USDT |
2.8534 USDT |
3.0597 USDT |
| 2021-10-01 |
2.7563 USDT |
2,916,538.2746 |
2.5544 USDT |
2.5424 USDT |
2.5939 USDT |
2.9250 USDT |
| 2021-09-30 |
2.5664 USDT |
1,764,186.8973 |
2.4967 USDT |
2.4760 USDT |
2.5496 USDT |
2.5455 USDT |
| 2021-09-29 |
2.4961 USDT |
1,924,832.8247 |
2.3711 USDT |
2.3631 USDT |
2.4314 USDT |
2.4862 USDT |
| 2021-09-28 |
2.5132 USDT |
1,708,779.4789 |
2.5229 USDT |
2.3860 USDT |
2.4375 USDT |
2.4448 USDT |
| 2021-09-27 |
2.7538 USDT |
3,393,152.9052 |
2.6772 USDT |
2.5323 USDT |
2.5925 USDT |
2.5964 USDT |
| 2021-09-26 |
2.5709 USDT |
4,981,594.5420 |
2.4889 USDT |
2.2114 USDT |
2.2823 USDT |
2.7140 USDT |
| 2021-09-25 |
2.5191 USDT |
1,298,492.7063 |
2.5460 USDT |
2.4365 USDT |
2.4846 USDT |
2.4875 USDT |
| 2021-09-24 |
2.5541 USDT |
2,999,687.6087 |
2.7758 USDT |
2.3635 USDT |
2.4769 USDT |
2.5087 USDT |
| 2021-09-23 |
2.6946 USDT |
2,704,111.1452 |
2.6290 USDT |
2.5590 USDT |
2.6165 USDT |
2.7432 USDT |
| 2021-09-22 |
2.4938 USDT |
2,015,919.2466 |
2.3191 USDT |
2.2608 USDT |
2.3668 USDT |
2.6192 USDT |
| 2021-09-21 |
2.5011 USDT |
2,670,351.3861 |
2.5752 USDT |
2.2398 USDT |
2.3461 USDT |
2.3021 USDT |
| 2021-09-20 |
2.7029 USDT |
2,989,651.6643 |
2.9477 USDT |
2.5012 USDT |
2.6017 USDT |
2.5800 USDT |
| 2021-09-19 |
3.0389 USDT |
770,683.9998 |
3.1347 USDT |
2.9512 USDT |
3.0218 USDT |
2.9798 USDT |
| 2021-09-18 |
3.2087 USDT |
1,282,988.0839 |
3.1202 USDT |
3.0626 USDT |
3.1052 USDT |
3.0930 USDT |
| 2021-09-17 |
3.1586 USDT |
1,831,595.2502 |
3.3270 USDT |
3.0185 USDT |
3.0520 USDT |
3.0502 USDT |
| 2021-09-16 |
3.3638 USDT |
4,090,905.7555 |
3.2986 USDT |
3.1850 USDT |
3.2998 USDT |
3.2349 USDT |
| 2021-09-15 |
3.1520 USDT |
2,409,179.9492 |
3.0723 USDT |
3.0110 USDT |
3.0556 USDT |
3.2910 USDT |
| 2021-09-14 |
2.9934 USDT |
2,040,184.9418 |
2.8397 USDT |
2.8150 USDT |
2.8694 USDT |
2.9707 USDT |
| 2021-09-13 |
2.8264 USDT |
1,367,309.5049 |
2.9869 USDT |
2.7059 USDT |
2.8066 USDT |
2.8542 USDT |
| 2021-09-12 |
2.9874 USDT |
1,247,180.4472 |
2.9106 USDT |
2.8217 USDT |
2.8701 USDT |
2.9773 USDT |
| 2021-09-11 |
2.9406 USDT |
1,031,906.6037 |
2.8831 USDT |
2.8280 USDT |
2.8953 USDT |
2.9177 USDT |
| 2021-09-10 |
2.9400 USDT |
1,870,121.8568 |
3.0321 USDT |
2.7338 USDT |
2.8580 USDT |
2.8606 USDT |
| 2021-09-09 |
3.0388 USDT |
2,396,156.2896 |
2.9209 USDT |
2.8307 USDT |
2.9092 USDT |
2.9642 USDT |
| 2021-09-08 |
2.8480 USDT |
3,654,237.4242 |
2.9335 USDT |
2.5876 USDT |
2.7415 USDT |
2.9177 USDT |
| 2021-09-07 |
3.1218 USDT |
6,777,135.1161 |
3.7120 USDT |
2.5626 USDT |
2.9639 USDT |
2.9477 USDT |
| 2021-09-06 |
3.7759 USDT |
2,732,659.5823 |
3.8341 USDT |
3.5303 USDT |
3.7266 USDT |
3.7151 USDT |
| 2021-09-05 |
3.8632 USDT |
2,674,365.6929 |
3.6818 USDT |
3.6558 USDT |
3.7616 USDT |
3.8427 USDT |
| 2021-09-04 |
3.6155 USDT |
2,872,807.3167 |
3.5723 USDT |
3.4776 USDT |
3.5436 USDT |
3.7237 USDT |
| 2021-09-03 |
3.4852 USDT |
3,108,972.1118 |
3.3505 USDT |
3.2721 USDT |
3.3000 USDT |
3.5141 USDT |
| 2021-09-02 |
3.3517 USDT |
1,973,404.7935 |
3.3420 USDT |
3.2589 USDT |
3.2945 USDT |
3.4001 USDT |
| 2021-09-01 |
3.2200 USDT |
2,329,018.9402 |
3.0510 USDT |
2.9796 USDT |
3.0526 USDT |
3.3459 USDT |
| 2021-08-31 |
3.0987 USDT |
1,738,441.7278 |
3.0073 USDT |
2.9450 USDT |
3.0123 USDT |
3.0203 USDT |
| 2021-08-30 |
3.0894 USDT |
1,161,157.7656 |
3.1539 USDT |
2.9987 USDT |
3.0384 USDT |
3.1097 USDT |
| 2021-08-29 |
3.1840 USDT |
781,246.9659 |
3.2869 USDT |
3.1054 USDT |
3.1399 USDT |
3.1726 USDT |
| 2021-08-28 |
3.2849 USDT |
1,537,101.2912 |
3.2120 USDT |
3.1808 USDT |
3.2438 USDT |
3.2603 USDT |
| 2021-08-27 |
3.0794 USDT |
3,107,976.5019 |
2.9176 USDT |
2.8362 USDT |
2.8966 USDT |
3.2108 USDT |
| 2021-08-26 |
2.9941 USDT |
2,010,945.1759 |
3.1778 USDT |
2.8536 USDT |
2.9371 USDT |
2.9650 USDT |
| 2021-08-25 |
3.0917 USDT |
1,523,185.7813 |
3.0645 USDT |
2.9434 USDT |
3.0312 USDT |
3.1804 USDT |
| 2021-08-24 |
3.2695 USDT |
2,555,141.3031 |
3.4056 USDT |
3.0264 USDT |
3.1306 USDT |
3.0695 USDT |