Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.3740 USDT |
8,399,277.1851 |
0.3707 USDT |
0.3641 USDT |
0.3712 USDT |
0.3770 USDT |
| 2023-12-06 |
0.3706 USDT |
10,940,148.8528 |
0.3704 USDT |
0.3582 USDT |
0.3677 USDT |
0.3761 USDT |
| 2023-12-05 |
0.3639 USDT |
10,304,105.6040 |
0.3638 USDT |
0.3473 USDT |
0.3615 USDT |
0.3740 USDT |
| 2023-12-04 |
0.3588 USDT |
12,807,382.8146 |
0.3505 USDT |
0.3409 USDT |
0.3523 USDT |
0.3603 USDT |
| 2023-12-03 |
0.3483 USDT |
10,523,015.6941 |
0.3527 USDT |
0.3428 USDT |
0.3441 USDT |
0.3440 USDT |
| 2023-12-02 |
0.3485 USDT |
7,892,008.4475 |
0.3491 USDT |
0.3441 USDT |
0.3465 USDT |
0.3489 USDT |
| 2023-12-01 |
0.3422 USDT |
8,506,595.2311 |
0.3398 USDT |
0.3366 USDT |
0.3399 USDT |
0.3448 USDT |
| 2023-11-30 |
0.3414 USDT |
7,414,149.0187 |
0.3395 USDT |
0.3365 USDT |
0.3386 USDT |
0.3368 USDT |
| 2023-11-29 |
0.3384 USDT |
12,339,933.4324 |
0.3412 USDT |
0.3300 USDT |
0.3355 USDT |
0.3389 USDT |
| 2023-11-28 |
0.3395 USDT |
12,206,122.4942 |
0.3425 USDT |
0.3315 USDT |
0.3353 USDT |
0.3427 USDT |
| 2023-11-27 |
0.3448 USDT |
9,160,129.3085 |
0.3542 USDT |
0.3375 USDT |
0.3422 USDT |
0.3423 USDT |
| 2023-11-26 |
0.3593 USDT |
8,013,898.1421 |
0.3673 USDT |
0.3460 USDT |
0.3529 USDT |
0.3545 USDT |
| 2023-11-25 |
0.3648 USDT |
10,154,416.1972 |
0.3578 USDT |
0.3552 USDT |
0.3597 USDT |
0.3674 USDT |
| 2023-11-24 |
0.3591 USDT |
6,195,046.8243 |
0.3581 USDT |
0.3542 USDT |
0.3568 USDT |
0.3581 USDT |
| 2023-11-23 |
0.3556 USDT |
7,554,798.9043 |
0.3522 USDT |
0.3498 USDT |
0.3536 USDT |
0.3545 USDT |
| 2023-11-22 |
0.3371 USDT |
8,032,910.0771 |
0.3237 USDT |
0.3227 USDT |
0.3291 USDT |
0.3445 USDT |
| 2023-11-21 |
0.3537 USDT |
8,757,294.2853 |
0.3561 USDT |
0.3304 USDT |
0.3486 USDT |
0.3349 USDT |
| 2023-11-20 |
0.3608 USDT |
8,875,142.9689 |
0.3657 USDT |
0.3520 USDT |
0.3577 USDT |
0.3576 USDT |
| 2023-11-19 |
0.3518 USDT |
10,820,580.0786 |
0.3506 USDT |
0.3423 USDT |
0.3471 USDT |
0.3611 USDT |
| 2023-11-18 |
0.3447 USDT |
21,353,431.3367 |
0.3555 USDT |
0.3277 USDT |
0.3370 USDT |
0.3504 USDT |
| 2023-11-17 |
0.3623 USDT |
19,991,698.2350 |
0.3568 USDT |
0.3415 USDT |
0.3486 USDT |
0.3496 USDT |
| 2023-11-16 |
0.3696 USDT |
18,403,886.3253 |
0.3714 USDT |
0.3538 USDT |
0.3628 USDT |
0.3622 USDT |
| 2023-11-15 |
0.3580 USDT |
15,778,896.0506 |
0.3492 USDT |
0.3482 USDT |
0.3514 USDT |
0.3645 USDT |
| 2023-11-14 |
0.3545 USDT |
13,779,116.6622 |
0.3562 USDT |
0.3331 USDT |
0.3456 USDT |
0.3453 USDT |
| 2023-11-13 |
0.3723 USDT |
13,463,905.8767 |
0.3802 USDT |
0.3537 USDT |
0.3590 USDT |
0.3584 USDT |
| 2023-11-12 |
0.3788 USDT |
18,650,653.3998 |
0.3847 USDT |
0.3644 USDT |
0.3770 USDT |
0.3765 USDT |
| 2023-11-11 |
0.3786 USDT |
16,685,229.5689 |
0.3839 USDT |
0.3669 USDT |
0.3730 USDT |
0.3877 USDT |
| 2023-11-10 |
0.3715 USDT |
18,852,120.1913 |
0.3715 USDT |
0.3586 USDT |
0.3664 USDT |
0.3770 USDT |
| 2023-11-09 |
0.3747 USDT |
19,929,190.8644 |
0.3660 USDT |
0.3249 USDT |
0.3611 USDT |
0.3556 USDT |
| 2023-11-08 |
0.3574 USDT |
26,766,388.2232 |
0.3463 USDT |
0.3408 USDT |
0.3435 USDT |
0.3668 USDT |
| 2023-11-07 |
0.3423 USDT |
20,766,713.5393 |
0.3548 USDT |
0.3336 USDT |
0.3392 USDT |
0.3390 USDT |
| 2023-11-06 |
0.3463 USDT |
1,473,906.5712 |
0.3302 USDT |
0.3255 USDT |
0.3306 USDT |
0.3558 USDT |
| 2023-11-05 |
0.3333 USDT |
1,698,253.9511 |
0.3156 USDT |
0.3146 USDT |
0.3234 USDT |
0.3281 USDT |
| 2023-11-04 |
0.3088 USDT |
2,046,775.5983 |
0.3102 USDT |
0.3068 USDT |
0.3102 USDT |
0.3145 USDT |
| 2023-11-03 |
0.3007 USDT |
34,077,335.9020 |
0.3087 USDT |
0.2942 USDT |
0.2978 USDT |
0.3074 USDT |
| 2023-11-02 |
0.3116 USDT |
33,361,105.3662 |
0.3134 USDT |
0.2988 USDT |
0.3061 USDT |
0.3096 USDT |
| 2023-11-01 |
0.2889 USDT |
13,715,257.2762 |
0.2939 USDT |
0.2838 USDT |
0.2867 USDT |
0.3014 USDT |
| 2023-10-31 |
0.2928 USDT |
24,265,607.7586 |
0.2969 USDT |
0.2775 USDT |
0.2866 USDT |
0.2861 USDT |
| 2023-10-30 |
0.2949 USDT |
19,412,374.1576 |
0.2954 USDT |
0.2883 USDT |
0.2922 USDT |
0.2951 USDT |
| 2023-10-29 |
0.2913 USDT |
9,909,129.5589 |
0.2863 USDT |
0.2822 USDT |
0.2860 USDT |
0.2948 USDT |
| 2023-10-28 |
0.2862 USDT |
14,822,145.2338 |
0.2796 USDT |
0.2792 USDT |
0.2809 USDT |
0.2888 USDT |
| 2023-10-27 |
0.2828 USDT |
19,023,551.4012 |
0.2852 USDT |
0.2713 USDT |
0.2778 USDT |
0.2739 USDT |
| 2023-10-26 |
0.2874 USDT |
22,323,154.5983 |
0.2872 USDT |
0.2766 USDT |
0.2804 USDT |
0.2845 USDT |
| 2023-10-25 |
0.2840 USDT |
16,750,843.6052 |
0.2856 USDT |
0.2772 USDT |
0.2813 USDT |
0.2877 USDT |
| 2023-10-24 |
0.2845 USDT |
22,519,336.1996 |
0.2783 USDT |
0.2736 USDT |
0.2830 USDT |
0.2830 USDT |
| 2023-10-23 |
0.2681 USDT |
20,397,540.7467 |
0.2702 USDT |
0.2630 USDT |
0.2664 USDT |
0.2725 USDT |
| 2023-10-22 |
0.2624 USDT |
133,990.5010 |
0.2628 USDT |
0.2577 USDT |
0.2590 USDT |
0.2663 USDT |
| 2023-10-21 |
0.2534 USDT |
5,317,682.9834 |
0.2541 USDT |
0.2518 USDT |
0.2530 USDT |
0.2641 USDT |
| 2023-10-20 |
0.2491 USDT |
17,996,088.0615 |
0.2439 USDT |
0.2387 USDT |
0.2402 USDT |
0.2539 USDT |
| 2023-10-19 |
0.2530 USDT |
16,499,098.8835 |
0.2490 USDT |
0.2431 USDT |
0.2438 USDT |
0.2446 USDT |