Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
5.6890 USDT |
3,495,140.9023 |
5.7427 USDT |
5.2409 USDT |
5.4074 USDT |
5.2660 USDT |
| 2021-05-14 |
5.7113 USDT |
2,019,315.6268 |
5.5718 USDT |
5.4623 USDT |
5.5961 USDT |
5.7524 USDT |
| 2021-05-13 |
5.5848 USDT |
5,350,501.7199 |
5.6099 USDT |
5.1775 USDT |
5.4486 USDT |
5.4900 USDT |
| 2021-05-12 |
6.5596 USDT |
3,729,294.4694 |
6.5335 USDT |
5.9908 USDT |
6.2150 USDT |
6.2296 USDT |
| 2021-05-11 |
6.2085 USDT |
2,211,379.6269 |
6.1704 USDT |
5.8081 USDT |
6.0051 USDT |
6.4129 USDT |
| 2021-05-10 |
6.5256 USDT |
3,928,201.3886 |
7.0823 USDT |
5.5596 USDT |
6.2635 USDT |
6.1563 USDT |
| 2021-05-09 |
7.0140 USDT |
4,286,528.6405 |
7.4819 USDT |
6.7214 USDT |
6.8689 USDT |
6.9866 USDT |
| 2021-05-08 |
7.2392 USDT |
5,466,236.1551 |
6.5760 USDT |
6.4724 USDT |
6.6901 USDT |
7.3973 USDT |
| 2021-05-07 |
6.7484 USDT |
4,121,353.0008 |
6.6062 USDT |
6.2969 USDT |
6.5110 USDT |
6.5314 USDT |
| 2021-05-06 |
6.8701 USDT |
12,655,580.9947 |
5.9868 USDT |
5.8827 USDT |
6.1000 USDT |
6.6764 USDT |
| 2021-05-05 |
5.7529 USDT |
3,644,476.3254 |
5.2426 USDT |
5.1919 USDT |
5.3462 USDT |
5.9847 USDT |
| 2021-05-04 |
5.5560 USDT |
3,568,414.4761 |
5.8718 USDT |
5.2100 USDT |
5.4092 USDT |
5.3394 USDT |
| 2021-05-03 |
5.6965 USDT |
2,053,258.8825 |
5.3612 USDT |
5.3560 USDT |
5.4585 USDT |
5.8788 USDT |
| 2021-05-02 |
5.3385 USDT |
1,428,168.2298 |
5.5210 USDT |
5.1367 USDT |
5.2964 USDT |
5.3641 USDT |
| 2021-05-01 |
5.5337 USDT |
1,298,541.6934 |
5.6386 USDT |
5.3733 USDT |
5.4625 USDT |
5.4671 USDT |
| 2021-04-30 |
5.5861 USDT |
2,170,918.2372 |
5.4767 USDT |
5.3449 USDT |
5.3972 USDT |
5.6149 USDT |
| 2021-04-29 |
5.5923 USDT |
3,655,754.0175 |
5.5534 USDT |
5.2200 USDT |
5.3700 USDT |
5.4542 USDT |
| 2021-04-28 |
5.3320 USDT |
7,244,149.5437 |
5.1121 USDT |
4.7061 USDT |
4.8257 USDT |
5.5003 USDT |
| 2021-04-27 |
4.8424 USDT |
3,298,176.5444 |
4.5432 USDT |
4.3180 USDT |
4.5667 USDT |
5.0789 USDT |
| 2021-04-26 |
4.3732 USDT |
2,273,593.1556 |
3.9976 USDT |
3.9468 USDT |
4.1667 USDT |
4.5176 USDT |
| 2021-04-25 |
4.0082 USDT |
1,477,351.0993 |
3.9524 USDT |
3.7900 USDT |
3.9124 USDT |
3.9232 USDT |
| 2021-04-24 |
4.0755 USDT |
2,069,815.2567 |
4.2788 USDT |
3.9148 USDT |
4.0178 USDT |
4.0253 USDT |
| 2021-04-23 |
4.0927 USDT |
6,395,767.5095 |
4.5860 USDT |
3.7678 USDT |
3.9937 USDT |
4.2109 USDT |
| 2021-04-22 |
4.9878 USDT |
3,881,525.6591 |
5.0196 USDT |
4.5340 USDT |
4.6960 USDT |
4.6548 USDT |
| 2021-04-21 |
5.0738 USDT |
3,363,709.1758 |
5.0140 USDT |
4.8589 USDT |
5.0209 USDT |
5.0876 USDT |
| 2021-04-20 |
4.8040 USDT |
3,845,707.4186 |
4.8523 USDT |
4.4243 USDT |
4.5534 USDT |
5.0236 USDT |
| 2021-04-19 |
5.0567 USDT |
3,072,054.2877 |
5.3062 USDT |
4.7070 USDT |
4.8817 USDT |
4.8637 USDT |
| 2021-04-18 |
5.4299 USDT |
7,698,473.5840 |
6.4654 USDT |
4.4000 USDT |
5.0085 USDT |
5.3082 USDT |
| 2021-04-17 |
6.0614 USDT |
3,411,015.5538 |
5.8112 USDT |
5.8112 USDT |
5.9069 USDT |
6.3303 USDT |
| 2021-04-16 |
5.8532 USDT |
2,807,939.1422 |
6.0858 USDT |
5.6016 USDT |
5.7725 USDT |
5.8400 USDT |
| 2021-04-15 |
6.0952 USDT |
4,164,405.7455 |
5.8716 USDT |
5.7667 USDT |
5.8900 USDT |
6.1284 USDT |
| 2021-04-14 |
5.7404 USDT |
4,394,261.7942 |
5.6106 USDT |
5.4273 USDT |
5.5868 USDT |
5.7652 USDT |
| 2021-04-13 |
5.6149 USDT |
3,105,048.8510 |
5.4943 USDT |
5.4200 USDT |
5.4704 USDT |
5.5846 USDT |
| 2021-04-12 |
5.5520 USDT |
3,007,837.1480 |
5.6768 USDT |
5.2423 USDT |
5.4639 USDT |
5.5422 USDT |
| 2021-04-11 |
5.7375 USDT |
2,288,138.1527 |
5.7330 USDT |
5.5410 USDT |
5.6376 USDT |
5.7027 USDT |
| 2021-04-10 |
5.8602 USDT |
3,951,260.6493 |
6.1092 USDT |
5.5295 USDT |
5.6969 USDT |
5.7710 USDT |
| 2021-04-09 |
6.2905 USDT |
6,869,083.5453 |
6.1893 USDT |
5.9440 USDT |
6.0509 USDT |
6.1315 USDT |
| 2021-04-08 |
6.1771 USDT |
12,793,697.0708 |
5.5679 USDT |
5.4600 USDT |
5.8001 USDT |
6.1474 USDT |
| 2021-04-07 |
5.3455 USDT |
10,154,523.5262 |
5.1819 USDT |
4.5129 USDT |
4.8590 USDT |
5.6479 USDT |
| 2021-04-06 |
5.4626 USDT |
6,541,634.6738 |
5.3136 USDT |
5.1259 USDT |
5.2719 USDT |
5.2325 USDT |
| 2021-04-05 |
4.9648 USDT |
5,436,202.8906 |
4.5708 USDT |
4.4233 USDT |
4.5010 USDT |
5.2630 USDT |
| 2021-04-04 |
4.4345 USDT |
1,763,794.5895 |
4.2406 USDT |
4.1560 USDT |
4.3000 USDT |
4.5869 USDT |
| 2021-04-03 |
4.5714 USDT |
2,865,718.0735 |
4.6712 USDT |
4.2342 USDT |
4.3585 USDT |
4.3475 USDT |
| 2021-04-02 |
4.5156 USDT |
2,143,948.6515 |
4.4517 USDT |
4.3862 USDT |
4.4763 USDT |
4.6676 USDT |
| 2021-04-01 |
4.4021 USDT |
2,277,091.0797 |
4.3419 USDT |
4.2542 USDT |
4.3525 USDT |
4.4873 USDT |
| 2021-03-31 |
4.3433 USDT |
2,649,168.6770 |
4.5022 USDT |
4.1200 USDT |
4.3027 USDT |
4.3204 USDT |
| 2021-03-30 |
4.5410 USDT |
1,806,601.1240 |
4.6011 USDT |
4.4311 USDT |
4.4850 USDT |
4.5097 USDT |
| 2021-03-29 |
4.3272 USDT |
3,834,748.2163 |
4.0844 USDT |
4.0235 USDT |
4.0713 USDT |
4.5136 USDT |
| 2021-03-28 |
4.1103 USDT |
2,795,190.3008 |
3.9910 USDT |
3.9380 USDT |
4.0226 USDT |
4.0811 USDT |
| 2021-03-27 |
3.9504 USDT |
2,056,467.4264 |
4.0024 USDT |
3.7962 USDT |
3.9077 USDT |
4.0169 USDT |