Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-19 |
4.6807 USDT |
3,117,871.0637 |
4.7782 USDT |
4.5256 USDT |
4.5903 USDT |
4.5777 USDT |
| 2021-02-18 |
4.9694 USDT |
2,800,343.1030 |
4.8245 USDT |
4.7057 USDT |
4.8596 USDT |
4.7463 USDT |
| 2021-02-17 |
4.7494 USDT |
3,226,024.8032 |
4.7589 USDT |
4.3996 USDT |
4.5200 USDT |
4.8707 USDT |
| 2021-02-16 |
4.9369 USDT |
3,163,722.2291 |
4.9507 USDT |
4.6120 USDT |
4.7291 USDT |
4.7395 USDT |
| 2021-02-15 |
4.9393 USDT |
6,822,102.0888 |
5.2435 USDT |
4.2100 USDT |
4.6845 USDT |
5.0699 USDT |
| 2021-02-14 |
5.6760 USDT |
5,573,105.8658 |
5.7000 USDT |
5.1000 USDT |
5.3395 USDT |
5.2895 USDT |
| 2021-02-13 |
5.4915 USDT |
6,351,619.4470 |
5.2513 USDT |
5.1188 USDT |
5.3525 USDT |
5.8044 USDT |
| 2021-02-12 |
5.4752 USDT |
5,043,176.5572 |
5.6442 USDT |
5.1300 USDT |
5.2976 USDT |
5.3842 USDT |
| 2021-02-11 |
5.3174 USDT |
6,280,834.0686 |
4.8990 USDT |
4.6800 USDT |
4.8216 USDT |
5.6906 USDT |
| 2021-02-10 |
5.0265 USDT |
6,542,325.4772 |
5.0714 USDT |
4.5000 USDT |
4.8264 USDT |
4.9443 USDT |
| 2021-02-09 |
5.1343 USDT |
3,044,407.9818 |
4.9949 USDT |
4.8169 USDT |
5.4200 USDT |
5.3058 USDT |
| 2021-02-08 |
5.1658 USDT |
4,079,190.4225 |
5.1249 USDT |
4.9568 USDT |
5.4796 USDT |
4.9949 USDT |
| 2021-02-07 |
4.9030 USDT |
5,403,724.5071 |
4.6466 USDT |
4.3150 USDT |
5.2645 USDT |
5.1104 USDT |
| 2021-02-06 |
4.9672 USDT |
6,238,410.1958 |
5.2600 USDT |
4.5170 USDT |
5.4954 USDT |
4.6310 USDT |
| 2021-02-05 |
5.5723 USDT |
7,260,212.6454 |
6.0700 USDT |
5.1480 USDT |
6.3300 USDT |
5.2529 USDT |
| 2021-02-04 |
5.7787 USDT |
6,999,907.1092 |
5.2067 USDT |
5.0800 USDT |
6.2449 USDT |
6.0700 USDT |
| 2021-02-03 |
5.0554 USDT |
10,289,591.6641 |
4.8432 USDT |
4.5810 USDT |
5.4765 USDT |
5.1932 USDT |
| 2021-02-02 |
4.7122 USDT |
5,615,714.7587 |
4.6999 USDT |
4.4600 USDT |
4.9585 USDT |
4.8360 USDT |
| 2021-02-01 |
4.8887 USDT |
7,640,517.5508 |
4.6318 USDT |
4.5500 USDT |
5.2600 USDT |
4.6973 USDT |
| 2021-01-31 |
4.8171 USDT |
13,723,363.1548 |
4.7568 USDT |
4.2721 USDT |
5.4546 USDT |
4.6320 USDT |
| 2021-01-30 |
4.8289 USDT |
17,745,565.4044 |
4.0350 USDT |
3.8000 USDT |
5.5460 USDT |
4.7737 USDT |
| 2021-01-29 |
3.6657 USDT |
12,084,959.9506 |
2.9320 USDT |
2.9200 USDT |
4.4000 USDT |
4.0279 USDT |
| 2021-01-28 |
3.0563 USDT |
7,355,680.4920 |
3.1362 USDT |
2.8100 USDT |
3.3800 USDT |
2.9392 USDT |
| 2021-01-27 |
2.9218 USDT |
9,641,149.1603 |
2.4861 USDT |
2.3829 USDT |
3.3300 USDT |
3.1276 USDT |
| 2021-01-26 |
2.4624 USDT |
7,501,707.9475 |
2.3378 USDT |
2.2300 USDT |
2.7300 USDT |
2.4910 USDT |
| 2021-01-25 |
2.4090 USDT |
6,136,502.6522 |
2.6037 USDT |
2.1800 USDT |
2.6245 USDT |
2.3414 USDT |
| 2021-01-24 |
2.5007 USDT |
9,446,948.2657 |
2.1789 USDT |
2.1100 USDT |
2.7250 USDT |
2.6038 USDT |
| 2021-01-23 |
2.0735 USDT |
5,618,022.7299 |
1.9891 USDT |
1.8744 USDT |
2.2854 USDT |
2.1780 USDT |
| 2021-01-22 |
1.8710 USDT |
4,427,319.1834 |
1.8164 USDT |
1.7061 USDT |
1.9946 USDT |
1.9891 USDT |
| 2021-01-21 |
1.6711 USDT |
4,518,410.7261 |
1.7172 USDT |
1.4062 USDT |
1.8500 USDT |
1.8100 USDT |
| 2021-01-20 |
1.7281 USDT |
3,836,768.9847 |
1.6990 USDT |
1.6010 USDT |
1.8831 USDT |
1.7204 USDT |
| 2021-01-19 |
1.8514 USDT |
4,201,426.6947 |
2.0048 USDT |
1.6459 USDT |
2.1000 USDT |
1.6973 USDT |
| 2021-01-18 |
1.9035 USDT |
4,384,223.8297 |
1.8455 USDT |
1.7562 USDT |
2.0479 USDT |
2.0011 USDT |
| 2021-01-17 |
1.9600 USDT |
8,091,781.3560 |
1.9668 USDT |
1.7612 USDT |
2.1784 USDT |
1.8457 USDT |
| 2021-01-16 |
1.6898 USDT |
1,556,373.6678 |
1.7350 USDT |
1.5600 USDT |
1.8600 USDT |
1.6100 USDT |
| 2021-01-15 |
1.2569 USDT |
738,051.5724 |
1.2882 USDT |
1.1800 USDT |
1.3262 USDT |
1.3033 USDT |
| 2021-01-14 |
1.3516 USDT |
1,032,464.5589 |
1.3662 USDT |
1.2676 USDT |
1.4040 USDT |
1.3099 USDT |
| 2021-01-13 |
1.2926 USDT |
357,953.0236 |
1.2881 USDT |
1.2633 USDT |
1.3148 USDT |
1.2958 USDT |
| 2021-01-12 |
1.1606 USDT |
452,963.7476 |
1.0972 USDT |
1.0960 USDT |
1.2125 USDT |
1.1553 USDT |
| 2021-01-11 |
1.0368 USDT |
758,200.3422 |
1.0335 USDT |
0.9705 USDT |
1.1198 USDT |
1.0990 USDT |
| 2021-01-10 |
1.2005 USDT |
1,022,748.6946 |
1.2552 USDT |
1.1070 USDT |
1.2728 USDT |
1.2209 USDT |
| 2021-01-09 |
1.2309 USDT |
699,865.1030 |
1.2222 USDT |
1.1604 USDT |
1.2982 USDT |
1.2750 USDT |
| 2021-01-08 |
1.2188 USDT |
850,099.1872 |
1.2829 USDT |
1.1278 USDT |
1.2991 USDT |
1.1747 USDT |
| 2021-01-07 |
1.4560 USDT |
1,678,399.4294 |
1.5701 USDT |
1.3300 USDT |
1.5901 USDT |
1.4145 USDT |
| 2021-01-06 |
1.4470 USDT |
1,980,639.3793 |
1.4248 USDT |
1.3232 USDT |
1.5274 USDT |
1.4001 USDT |
| 2021-01-05 |
1.2170 USDT |
1,778,032.9136 |
1.1768 USDT |
1.1483 USDT |
1.3072 USDT |
1.2562 USDT |
| 2021-01-04 |
1.0395 USDT |
557,675.0553 |
1.0603 USDT |
1.0060 USDT |
1.0679 USDT |
1.0413 USDT |
| 2021-01-03 |
1.1034 USDT |
1,447,256.6719 |
1.1139 USDT |
1.0625 USDT |
1.1428 USDT |
1.1305 USDT |
| 2021-01-02 |
1.0910 USDT |
1,362,697.9433 |
1.1098 USDT |
1.0125 USDT |
1.1306 USDT |
1.0320 USDT |
| 2021-01-01 |
1.1399 USDT |
1,349,956.1279 |
1.1690 USDT |
1.0847 USDT |
1.1858 USDT |
1.1520 USDT |