Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
3.4083 USDT |
1,393,180.0504 |
3.3846 USDT |
3.3200 USDT |
3.3829 USDT |
3.3950 USDT |
| 2021-08-22 |
3.3760 USDT |
1,649,834.4674 |
3.3629 USDT |
3.2600 USDT |
3.3279 USDT |
3.3437 USDT |
| 2021-08-21 |
3.4366 USDT |
2,184,101.4927 |
3.4482 USDT |
3.3318 USDT |
3.4030 USDT |
3.3682 USDT |
| 2021-08-20 |
3.4921 USDT |
3,446,788.8419 |
3.4258 USDT |
3.3700 USDT |
3.4217 USDT |
3.4511 USDT |
| 2021-08-19 |
3.2802 USDT |
4,063,758.8338 |
3.1082 USDT |
3.0707 USDT |
3.1939 USDT |
3.3808 USDT |
| 2021-08-18 |
3.1025 USDT |
4,183,866.3632 |
3.0746 USDT |
2.9379 USDT |
3.0817 USDT |
3.0835 USDT |
| 2021-08-17 |
3.1839 USDT |
5,512,797.6365 |
3.0366 USDT |
2.9771 USDT |
3.0487 USDT |
3.0784 USDT |
| 2021-08-16 |
3.1449 USDT |
3,010,585.2976 |
3.0459 USDT |
2.9835 USDT |
3.0837 USDT |
3.0917 USDT |
| 2021-08-15 |
2.9802 USDT |
1,096,877.3415 |
3.0559 USDT |
2.8994 USDT |
2.9392 USDT |
3.0284 USDT |
| 2021-08-14 |
3.0110 USDT |
1,756,121.9953 |
3.0713 USDT |
2.9147 USDT |
2.9655 USDT |
3.0140 USDT |
| 2021-08-13 |
2.9408 USDT |
2,414,201.2102 |
2.8092 USDT |
2.7912 USDT |
2.8715 USDT |
3.0145 USDT |
| 2021-08-12 |
2.8416 USDT |
2,619,755.3576 |
2.9351 USDT |
2.7024 USDT |
2.7574 USDT |
2.7664 USDT |
| 2021-08-11 |
2.9663 USDT |
2,690,304.4060 |
2.7923 USDT |
2.7824 USDT |
2.8224 USDT |
2.9994 USDT |
| 2021-08-10 |
2.7735 USDT |
2,488,348.5758 |
2.7583 USDT |
2.6703 USDT |
2.7216 USDT |
2.7837 USDT |
| 2021-08-09 |
2.6371 USDT |
2,583,018.9472 |
2.4911 USDT |
2.4000 USDT |
2.4351 USDT |
2.7519 USDT |
| 2021-08-08 |
2.5744 USDT |
2,546,452.1201 |
2.7042 USDT |
2.4467 USDT |
2.4877 USDT |
2.4931 USDT |
| 2021-08-07 |
2.6094 USDT |
3,282,480.4729 |
2.5133 USDT |
2.4900 USDT |
2.5511 USDT |
2.6925 USDT |
| 2021-08-06 |
2.4661 USDT |
2,323,291.3518 |
2.4185 USDT |
2.3538 USDT |
2.3884 USDT |
2.4842 USDT |
| 2021-08-05 |
2.3515 USDT |
2,440,283.8094 |
2.3434 USDT |
2.2300 USDT |
2.2718 USDT |
2.4167 USDT |
| 2021-08-04 |
2.3207 USDT |
1,804,093.5404 |
2.2244 USDT |
2.1903 USDT |
2.2095 USDT |
2.3557 USDT |
| 2021-08-03 |
2.2489 USDT |
1,164,472.6657 |
2.3056 USDT |
2.1815 USDT |
2.2135 USDT |
2.2198 USDT |
| 2021-08-02 |
2.3327 USDT |
1,156,265.6844 |
2.3186 USDT |
2.2740 USDT |
2.3215 USDT |
2.3289 USDT |
| 2021-08-01 |
2.4106 USDT |
1,314,475.8695 |
2.3784 USDT |
2.3242 USDT |
2.3811 USDT |
2.4113 USDT |
| 2021-07-31 |
2.3606 USDT |
1,860,815.3648 |
2.3062 USDT |
2.2602 USDT |
2.2943 USDT |
2.3968 USDT |
| 2021-07-30 |
2.2388 USDT |
2,037,909.5051 |
2.2452 USDT |
2.1623 USDT |
2.1961 USDT |
2.2942 USDT |
| 2021-07-29 |
2.2141 USDT |
1,116,383.4097 |
2.1879 USDT |
2.1453 USDT |
2.1724 USDT |
2.2562 USDT |
| 2021-07-28 |
2.1833 USDT |
1,636,810.0604 |
2.2164 USDT |
2.1340 USDT |
2.1751 USDT |
2.1894 USDT |
| 2021-07-27 |
2.1568 USDT |
2,142,098.0710 |
2.1396 USDT |
2.0744 USDT |
2.1515 USDT |
2.1910 USDT |
| 2021-07-26 |
2.2347 USDT |
6,055,036.0957 |
2.0435 USDT |
2.0205 USDT |
2.1251 USDT |
2.1674 USDT |
| 2021-07-25 |
2.0284 USDT |
2,006,307.7485 |
2.0429 USDT |
1.9454 USDT |
1.9972 USDT |
2.0147 USDT |
| 2021-07-24 |
2.0837 USDT |
1,648,904.3169 |
2.1134 USDT |
1.9850 USDT |
2.0128 USDT |
2.0145 USDT |
| 2021-07-23 |
2.0580 USDT |
2,729,331.4943 |
2.0401 USDT |
1.9417 USDT |
1.9802 USDT |
2.0025 USDT |
| 2021-07-22 |
1.9184 USDT |
3,054,544.5918 |
1.8305 USDT |
1.7821 USDT |
1.8151 USDT |
2.0484 USDT |
| 2021-07-21 |
1.8165 USDT |
1,757,722.9149 |
1.7097 USDT |
1.6595 USDT |
1.7050 USDT |
1.8042 USDT |
| 2021-07-20 |
1.7007 USDT |
1,864,493.6471 |
1.7890 USDT |
1.6196 USDT |
1.6543 USDT |
1.7190 USDT |
| 2021-07-19 |
1.8983 USDT |
1,265,489.0595 |
2.0300 USDT |
1.8000 USDT |
1.8404 USDT |
1.8021 USDT |
| 2021-07-18 |
2.0477 USDT |
854,123.3423 |
2.0133 USDT |
1.9951 USDT |
2.0250 USDT |
2.0292 USDT |
| 2021-07-17 |
2.0130 USDT |
1,112,650.6293 |
1.9638 USDT |
1.9507 USDT |
1.9954 USDT |
2.0403 USDT |
| 2021-07-16 |
2.0681 USDT |
1,530,849.8549 |
2.1506 USDT |
1.9534 USDT |
1.9842 USDT |
2.0700 USDT |
| 2021-07-15 |
2.2315 USDT |
725,198.5758 |
2.2918 USDT |
2.1632 USDT |
2.1880 USDT |
2.1873 USDT |
| 2021-07-14 |
2.2629 USDT |
1,045,801.7851 |
2.3219 USDT |
2.1776 USDT |
2.2402 USDT |
2.2940 USDT |
| 2021-07-13 |
2.3700 USDT |
622,619.2360 |
2.4206 USDT |
2.2822 USDT |
2.3069 USDT |
2.3024 USDT |
| 2021-07-12 |
2.4919 USDT |
651,271.5318 |
2.5189 USDT |
2.3749 USDT |
2.4123 USDT |
2.4042 USDT |
| 2021-07-11 |
2.4975 USDT |
343,417.1427 |
2.4901 USDT |
2.4312 USDT |
2.4577 USDT |
2.5486 USDT |
| 2021-07-10 |
2.5164 USDT |
710,296.4038 |
2.5785 USDT |
2.4300 USDT |
2.4638 USDT |
2.4562 USDT |
| 2021-07-09 |
2.5320 USDT |
1,078,504.0268 |
2.5079 USDT |
2.4102 USDT |
2.4505 USDT |
2.5931 USDT |
| 2021-07-08 |
2.6188 USDT |
1,253,230.0908 |
2.7571 USDT |
2.4926 USDT |
2.5362 USDT |
2.5362 USDT |
| 2021-07-07 |
2.8482 USDT |
1,457,225.4529 |
2.8371 USDT |
2.7498 USDT |
2.7916 USDT |
2.7692 USDT |
| 2021-07-06 |
2.7289 USDT |
3,292,297.9090 |
2.4901 USDT |
2.4845 USDT |
2.5785 USDT |
2.7390 USDT |
| 2021-07-05 |
2.4443 USDT |
1,685,399.3594 |
2.5316 USDT |
2.3461 USDT |
2.3965 USDT |
2.5225 USDT |