Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
3.8917 USDT |
2,515,969.7969 |
3.6690 USDT |
3.6690 USDT |
3.8208 USDT |
3.9753 USDT |
| 2021-03-25 |
3.7016 USDT |
3,586,847.9494 |
3.7125 USDT |
3.5676 USDT |
3.6900 USDT |
3.7233 USDT |
| 2021-03-24 |
4.0196 USDT |
4,738,917.6016 |
4.0908 USDT |
3.5759 USDT |
3.7748 USDT |
3.7328 USDT |
| 2021-03-23 |
4.2354 USDT |
4,057,301.0104 |
4.3027 USDT |
4.0001 USDT |
4.1316 USDT |
4.0941 USDT |
| 2021-03-22 |
4.5789 USDT |
4,098,533.9501 |
4.6692 USDT |
4.1908 USDT |
4.3506 USDT |
4.3095 USDT |
| 2021-03-21 |
4.6475 USDT |
3,157,710.4368 |
4.6999 USDT |
4.5100 USDT |
4.6083 USDT |
4.6626 USDT |
| 2021-03-20 |
5.0072 USDT |
2,824,746.7412 |
4.8850 USDT |
4.7072 USDT |
4.8177 USDT |
4.7461 USDT |
| 2021-03-19 |
4.9079 USDT |
5,214,987.1234 |
4.5751 USDT |
4.4512 USDT |
4.5960 USDT |
4.9050 USDT |
| 2021-03-18 |
4.8097 USDT |
4,857,905.5981 |
5.0242 USDT |
4.5432 USDT |
4.5666 USDT |
4.5666 USDT |
| 2021-03-17 |
4.5330 USDT |
7,661,196.6679 |
4.5608 USDT |
4.2500 USDT |
4.3868 USDT |
4.9358 USDT |
| 2021-03-16 |
4.1919 USDT |
7,077,497.3747 |
3.9402 USDT |
3.7865 USDT |
3.9151 USDT |
4.5564 USDT |
| 2021-03-15 |
4.0660 USDT |
7,462,683.3194 |
3.8392 USDT |
3.7160 USDT |
3.8895 USDT |
4.0309 USDT |
| 2021-03-14 |
4.0336 USDT |
2,965,177.2329 |
4.1038 USDT |
3.8337 USDT |
3.9319 USDT |
3.9700 USDT |
| 2021-03-13 |
3.9601 USDT |
4,156,510.7779 |
3.8027 USDT |
3.6300 USDT |
3.7110 USDT |
4.1430 USDT |
| 2021-03-12 |
3.9436 USDT |
3,816,101.0892 |
4.0020 USDT |
3.6830 USDT |
3.7763 USDT |
3.7674 USDT |
| 2021-03-11 |
3.9919 USDT |
2,740,510.4732 |
4.0060 USDT |
3.8847 USDT |
3.9633 USDT |
3.9930 USDT |
| 2021-03-10 |
4.1819 USDT |
3,532,570.8889 |
4.4381 USDT |
3.9306 USDT |
4.1272 USDT |
4.0184 USDT |
| 2021-03-09 |
4.3910 USDT |
3,776,258.2554 |
4.3188 USDT |
4.2029 USDT |
4.3550 USDT |
4.4377 USDT |
| 2021-03-08 |
4.1099 USDT |
4,730,941.0866 |
3.9927 USDT |
3.8457 USDT |
3.9443 USDT |
4.2993 USDT |
| 2021-03-07 |
3.9251 USDT |
3,507,350.8273 |
3.8599 USDT |
3.7825 USDT |
3.8540 USDT |
3.8897 USDT |
| 2021-03-06 |
3.7488 USDT |
1,766,912.5612 |
3.7317 USDT |
3.6048 USDT |
3.6809 USDT |
3.8297 USDT |
| 2021-03-05 |
3.6689 USDT |
2,987,765.9271 |
3.8347 USDT |
3.5281 USDT |
3.6212 USDT |
3.8500 USDT |
| 2021-03-04 |
4.0224 USDT |
3,573,206.5881 |
4.0716 USDT |
3.7522 USDT |
3.8517 USDT |
3.8363 USDT |
| 2021-03-03 |
4.1703 USDT |
3,523,323.0141 |
4.0056 USDT |
3.9825 USDT |
4.0448 USDT |
4.1138 USDT |
| 2021-03-02 |
4.1622 USDT |
5,563,408.6278 |
4.1175 USDT |
3.8060 USDT |
3.9081 USDT |
4.0137 USDT |
| 2021-03-01 |
4.0129 USDT |
4,025,093.2296 |
3.8400 USDT |
3.7740 USDT |
3.8700 USDT |
4.0745 USDT |
| 2021-02-28 |
3.7831 USDT |
6,148,615.7910 |
4.1531 USDT |
3.5021 USDT |
3.6734 USDT |
3.8400 USDT |
| 2021-02-27 |
4.4560 USDT |
6,970,635.6321 |
4.4985 USDT |
4.0038 USDT |
4.1788 USDT |
4.1126 USDT |
| 2021-02-26 |
4.5147 USDT |
22,042,509.4332 |
3.9414 USDT |
3.7775 USDT |
4.2000 USDT |
4.3703 USDT |
| 2021-02-25 |
4.1103 USDT |
10,675,039.4231 |
3.6415 USDT |
3.5044 USDT |
3.5932 USDT |
4.1422 USDT |
| 2021-02-24 |
3.7894 USDT |
8,465,082.1394 |
3.6798 USDT |
3.4098 USDT |
3.5678 USDT |
3.6324 USDT |
| 2021-02-23 |
3.6462 USDT |
11,073,165.0244 |
4.5322 USDT |
3.0124 USDT |
3.4402 USDT |
3.5848 USDT |
| 2021-02-22 |
4.6013 USDT |
8,869,408.0610 |
5.0521 USDT |
3.7350 USDT |
4.4351 USDT |
4.4999 USDT |
| 2021-02-21 |
5.2238 USDT |
7,314,578.6115 |
5.1176 USDT |
4.9130 USDT |
5.0628 USDT |
5.0630 USDT |
| 2021-02-20 |
5.2270 USDT |
13,737,863.4441 |
4.6010 USDT |
4.4500 USDT |
4.5934 USDT |
4.9971 USDT |
| 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 |