Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-31 |
1.3044 USDT |
2,938,994.0038 |
1.2700 USDT |
1.2310 USDT |
1.4000 USDT |
1.3642 USDT |
| 2020-12-30 |
1.1763 USDT |
5,234,638.4346 |
1.1880 USDT |
1.1150 USDT |
1.2589 USDT |
1.1458 USDT |
| 2020-12-29 |
0.8203 USDT |
2,796,037.7425 |
0.7997 USDT |
0.7548 USDT |
0.8779 USDT |
0.8381 USDT |
| 2020-12-28 |
1.1210 USDT |
1,221,020.8859 |
1.1700 USDT |
1.0623 USDT |
1.1700 USDT |
1.1059 USDT |
| 2020-12-27 |
1.2763 USDT |
3,564,029.9907 |
1.3583 USDT |
1.0569 USDT |
1.4610 USDT |
1.0615 USDT |
| 2020-12-26 |
1.6979 USDT |
3,078,858.2556 |
1.6420 USDT |
1.5857 USDT |
1.7954 USDT |
1.6320 USDT |
| 2020-12-25 |
2.1146 USDT |
6,017,558.9806 |
1.8818 USDT |
1.7913 USDT |
2.5000 USDT |
2.2440 USDT |