Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.2578 USDT |
23,389,864.3980 |
0.2559 USDT |
0.2497 USDT |
0.2544 USDT |
0.2601 USDT |
| 2025-09-30 |
0.2471 USDT |
22,778,732.2989 |
0.2463 USDT |
0.2413 USDT |
0.2456 USDT |
0.2483 USDT |
| 2025-09-29 |
0.2369 USDT |
4,897,384.5438 |
0.2403 USDT |
0.2351 USDT |
0.2365 USDT |
0.2364 USDT |
| 2025-09-28 |
0.2334 USDT |
2,350,008.7133 |
0.2350 USDT |
0.2317 USDT |
0.2331 USDT |
0.2341 USDT |
| 2025-09-27 |
0.2395 USDT |
4,558,978.3942 |
0.2400 USDT |
0.2359 USDT |
0.2380 USDT |
0.2364 USDT |
| 2025-09-26 |
0.2288 USDT |
2,828,036.3709 |
0.2250 USDT |
0.2244 USDT |
0.2288 USDT |
0.2283 USDT |
| 2025-09-25 |
0.2382 USDT |
277,324.3591 |
0.2389 USDT |
0.2372 USDT |
0.2393 USDT |
0.2376 USDT |
| 2025-09-24 |
0.2351 USDT |
983,038.5908 |
0.2340 USDT |
0.2336 USDT |
0.2364 USDT |
0.2360 USDT |
| 2025-09-23 |
0.2352 USDT |
12,540,494.7339 |
0.2333 USDT |
0.2278 USDT |
0.2323 USDT |
0.2340 USDT |
| 2025-09-22 |
0.2368 USDT |
15,658,328.2841 |
0.2535 USDT |
0.2257 USDT |
0.2322 USDT |
0.2334 USDT |
| 2025-09-21 |
0.2565 USDT |
262,271.0498 |
0.2567 USDT |
0.2554 USDT |
0.2575 USDT |
0.2573 USDT |
| 2025-09-20 |
0.2555 USDT |
1,188,336.2363 |
0.2559 USDT |
0.2535 USDT |
0.2559 USDT |
0.2559 USDT |
| 2025-09-19 |
0.2719 USDT |
597,444.2390 |
0.2709 USDT |
0.2708 USDT |
0.2724 USDT |
0.2716 USDT |
| 2025-09-18 |
0.2671 USDT |
425,581.9355 |
0.2665 USDT |
0.2663 USDT |
0.2680 USDT |
0.2671 USDT |
| 2025-09-17 |
0.2584 USDT |
8,319,012.5787 |
0.2584 USDT |
0.2524 USDT |
0.2551 USDT |
0.2666 USDT |
| 2025-09-16 |
0.2562 USDT |
6,876,569.5710 |
0.2557 USDT |
0.2507 USDT |
0.2538 USDT |
0.2586 USDT |
| 2025-09-15 |
0.2583 USDT |
8,853,023.7684 |
0.2632 USDT |
0.2524 USDT |
0.2544 USDT |
0.2560 USDT |
| 2025-09-14 |
0.2711 USDT |
477,777.2633 |
0.2731 USDT |
0.2689 USDT |
0.2713 USDT |
0.2705 USDT |
| 2025-09-13 |
0.2740 USDT |
9,166,147.7766 |
0.2715 USDT |
0.2688 USDT |
0.2722 USDT |
0.2734 USDT |
| 2025-09-12 |
0.2666 USDT |
8,201,265.1164 |
0.2661 USDT |
0.2627 USDT |
0.2649 USDT |
0.2713 USDT |
| 2025-09-11 |
0.2619 USDT |
5,842,572.5173 |
0.2597 USDT |
0.2592 USDT |
0.2604 USDT |
0.2648 USDT |
| 2025-09-10 |
0.2591 USDT |
10,618,176.7814 |
0.2549 USDT |
0.2530 USDT |
0.2550 USDT |
0.2585 USDT |
| 2025-09-09 |
0.2551 USDT |
4,803,955.3463 |
0.2537 USDT |
0.2496 USDT |
0.2538 USDT |
0.2588 USDT |
| 2025-09-08 |
0.2517 USDT |
11,773,326.3229 |
0.2469 USDT |
0.2442 USDT |
0.2465 USDT |
0.2527 USDT |
| 2025-09-07 |
0.2462 USDT |
4,918,884.3903 |
0.2443 USDT |
0.2433 USDT |
0.2450 USDT |
0.2449 USDT |
| 2025-09-06 |
0.2450 USDT |
1,302,257.8873 |
0.2448 USDT |
0.2430 USDT |
0.2439 USDT |
0.2438 USDT |
| 2025-09-05 |
0.2429 USDT |
3,163,837.3897 |
0.2393 USDT |
0.2392 USDT |
0.2408 USDT |
0.2455 USDT |
| 2025-09-04 |
0.2435 USDT |
6,253,171.1784 |
0.2487 USDT |
0.2398 USDT |
0.2418 USDT |
0.2429 USDT |
| 2025-09-03 |
0.2431 USDT |
4,920,358.5787 |
0.2449 USDT |
0.2405 USDT |
0.2422 USDT |
0.2446 USDT |
| 2025-09-02 |
0.2399 USDT |
6,009,032.2274 |
0.2368 USDT |
0.2360 USDT |
0.2380 USDT |
0.2405 USDT |
| 2025-09-01 |
0.2441 USDT |
7,015,702.1014 |
0.2416 USDT |
0.2372 USDT |
0.2403 USDT |
0.2430 USDT |
| 2025-08-31 |
0.2477 USDT |
3,224,696.0132 |
0.2468 USDT |
0.2438 USDT |
0.2455 USDT |
0.2449 USDT |
| 2025-08-30 |
0.2460 USDT |
4,951,739.9783 |
0.2444 USDT |
0.2403 USDT |
0.2447 USDT |
0.2456 USDT |
| 2025-08-29 |
0.2480 USDT |
11,824,088.0320 |
0.2534 USDT |
0.2409 USDT |
0.2448 USDT |
0.2449 USDT |
| 2025-08-28 |
0.2503 USDT |
2,845,104.4865 |
0.2495 USDT |
0.2475 USDT |
0.2506 USDT |
0.2503 USDT |
| 2025-08-27 |
0.2496 USDT |
3,807,801.5469 |
0.2485 USDT |
0.2465 USDT |
0.2486 USDT |
0.2485 USDT |
| 2025-08-26 |
0.2419 USDT |
11,881,108.3943 |
0.2380 USDT |
0.2359 USDT |
0.2393 USDT |
0.2471 USDT |
| 2025-08-25 |
0.2551 USDT |
16,507,753.4360 |
0.2603 USDT |
0.2475 USDT |
0.2505 USDT |
0.2488 USDT |
| 2025-08-24 |
0.2611 USDT |
12,820,180.9760 |
0.2670 USDT |
0.2535 USDT |
0.2555 USDT |
0.2633 USDT |
| 2025-08-23 |
0.2713 USDT |
66,870.5415 |
0.2716 USDT |
0.2709 USDT |
0.2716 USDT |
0.2711 USDT |
| 2025-08-22 |
0.2564 USDT |
21,711,048.2286 |
0.2480 USDT |
0.2372 USDT |
0.2430 USDT |
0.2717 USDT |
| 2025-08-21 |
0.2546 USDT |
10,486,237.7397 |
0.2594 USDT |
0.2474 USDT |
0.2489 USDT |
0.2486 USDT |
| 2025-08-20 |
0.2472 USDT |
15,119,045.9135 |
0.2411 USDT |
0.2396 USDT |
0.2447 USDT |
0.2550 USDT |
| 2025-08-19 |
0.2469 USDT |
37,190,793.1177 |
0.2496 USDT |
0.2364 USDT |
0.2467 USDT |
0.2465 USDT |
| 2025-08-18 |
0.2521 USDT |
3,653,215.0723 |
0.2580 USDT |
0.2457 USDT |
0.2501 USDT |
0.2481 USDT |
| 2025-08-17 |
0.2585 USDT |
2,153,075.8746 |
0.2576 USDT |
0.2556 USDT |
0.2576 USDT |
0.2605 USDT |
| 2025-08-16 |
0.2538 USDT |
1,829,743.1843 |
0.2527 USDT |
0.2523 USDT |
0.2537 USDT |
0.2556 USDT |
| 2025-08-15 |
0.2566 USDT |
5,564,276.1801 |
0.2540 USDT |
0.2521 USDT |
0.2544 USDT |
0.2603 USDT |
| 2025-08-14 |
0.2670 USDT |
14,875,678.2212 |
0.2776 USDT |
0.2488 USDT |
0.2558 USDT |
0.2515 USDT |
| 2025-08-13 |
0.2748 USDT |
17,924,131.0251 |
0.2734 USDT |
0.2688 USDT |
0.2725 USDT |
0.2769 USDT |