Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.2528 USDT |
12,551,116.6970 |
0.2540 USDT |
0.2507 USDT |
0.2521 USDT |
0.2513 USDT |
| 2023-10-17 |
0.2520 USDT |
22,769,345.8770 |
0.2516 USDT |
0.2484 USDT |
0.2505 USDT |
0.2527 USDT |
| 2023-10-16 |
0.2495 USDT |
9,153,837.9956 |
0.2444 USDT |
0.2444 USDT |
0.2464 USDT |
0.2487 USDT |
| 2023-10-15 |
0.2462 USDT |
6,498,056.5725 |
0.2449 USDT |
0.2428 USDT |
0.2438 USDT |
0.2441 USDT |
| 2023-10-14 |
0.2456 USDT |
7,584,368.0680 |
0.2423 USDT |
0.2420 USDT |
0.2443 USDT |
0.2457 USDT |
| 2023-10-13 |
0.2413 USDT |
9,746,010.2442 |
0.2399 USDT |
0.2388 USDT |
0.2403 USDT |
0.2418 USDT |
| 2023-10-12 |
0.2385 USDT |
11,618,649.8035 |
0.2399 USDT |
0.2348 USDT |
0.2373 USDT |
0.2394 USDT |
| 2023-10-11 |
0.2378 USDT |
9,786,588.8433 |
0.2392 USDT |
0.2343 USDT |
0.2360 USDT |
0.2394 USDT |
| 2023-10-10 |
0.2417 USDT |
9,776,463.8072 |
0.2464 USDT |
0.2366 USDT |
0.2387 USDT |
0.2397 USDT |
| 2023-10-09 |
0.2516 USDT |
6,738,362.3731 |
0.2591 USDT |
0.2423 USDT |
0.2467 USDT |
0.2463 USDT |
| 2023-10-08 |
0.2549 USDT |
4,906,748.7628 |
0.2554 USDT |
0.2513 USDT |
0.2521 USDT |
0.2579 USDT |
| 2023-10-07 |
0.2563 USDT |
6,627,474.1534 |
0.2576 USDT |
0.2547 USDT |
0.2554 USDT |
0.2559 USDT |
| 2023-10-06 |
0.2543 USDT |
18,048.3881 |
0.2505 USDT |
0.2505 USDT |
0.2510 USDT |
0.2562 USDT |
| 2023-10-05 |
0.2535 USDT |
46,964.8315 |
0.2551 USDT |
0.2504 USDT |
0.2515 USDT |
0.2515 USDT |
| 2023-10-04 |
0.2545 USDT |
160,789.3763 |
0.2587 USDT |
0.2497 USDT |
0.2519 USDT |
0.2564 USDT |
| 2023-10-03 |
0.2675 USDT |
6,564,464.2391 |
0.2678 USDT |
0.2595 USDT |
0.2595 USDT |
0.2595 USDT |
| 2023-10-02 |
0.2754 USDT |
19,485,621.3524 |
0.2765 USDT |
0.2690 USDT |
0.2709 USDT |
0.2713 USDT |
| 2023-10-01 |
0.2713 USDT |
11,569,531.3138 |
0.2697 USDT |
0.2677 USDT |
0.2692 USDT |
0.2718 USDT |
| 2023-09-30 |
0.2674 USDT |
15,628,771.6241 |
0.2664 USDT |
0.2650 USDT |
0.2667 USDT |
0.2706 USDT |
| 2023-09-29 |
0.2656 USDT |
18,847,698.7793 |
0.2690 USDT |
0.2609 USDT |
0.2645 USDT |
0.2658 USDT |
| 2023-09-28 |
0.2637 USDT |
14,169,993.9452 |
0.2616 USDT |
0.2605 USDT |
0.2618 USDT |
0.2688 USDT |
| 2023-09-27 |
0.2672 USDT |
9,063,874.2922 |
0.2663 USDT |
0.2608 USDT |
0.2621 USDT |
0.2610 USDT |
| 2023-09-26 |
0.2647 USDT |
11,099,466.9174 |
0.2639 USDT |
0.2615 USDT |
0.2631 USDT |
0.2655 USDT |
| 2023-09-25 |
0.2596 USDT |
13,003,600.2496 |
0.2539 USDT |
0.2517 USDT |
0.2553 USDT |
0.2625 USDT |
| 2023-09-24 |
0.2593 USDT |
5,424,304.0785 |
0.2628 USDT |
0.2564 USDT |
0.2579 USDT |
0.2583 USDT |
| 2023-09-23 |
0.2614 USDT |
7,360,274.7023 |
0.2623 USDT |
0.2577 USDT |
0.2595 USDT |
0.2589 USDT |
| 2023-09-22 |
0.2602 USDT |
14,744,071.5432 |
0.2586 USDT |
0.2541 USDT |
0.2586 USDT |
0.2616 USDT |
| 2023-09-21 |
0.2620 USDT |
18,378,857.5411 |
0.2510 USDT |
0.2510 USDT |
0.2577 USDT |
0.2583 USDT |
| 2023-09-20 |
0.2501 USDT |
15,872,753.1086 |
0.2517 USDT |
0.2476 USDT |
0.2493 USDT |
0.2486 USDT |
| 2023-09-19 |
0.2512 USDT |
16,288,208.0770 |
0.2490 USDT |
0.2472 USDT |
0.2489 USDT |
0.2538 USDT |
| 2023-09-18 |
0.2526 USDT |
10,049,599.5808 |
0.2475 USDT |
0.2436 USDT |
0.2463 USDT |
0.2511 USDT |
| 2023-09-17 |
0.2511 USDT |
4,799,384.3503 |
0.2562 USDT |
0.2442 USDT |
0.2468 USDT |
0.2455 USDT |
| 2023-09-16 |
0.2562 USDT |
7,525,899.6751 |
0.2551 USDT |
0.2522 USDT |
0.2541 USDT |
0.2562 USDT |
| 2023-09-15 |
0.2465 USDT |
7,991,204.0471 |
0.2441 USDT |
0.2431 USDT |
0.2452 USDT |
0.2539 USDT |
| 2023-09-14 |
0.2362 USDT |
8,448,209.8838 |
0.2343 USDT |
0.2325 USDT |
0.2338 USDT |
0.2402 USDT |
| 2023-09-13 |
0.2312 USDT |
9,836,687.1534 |
0.2279 USDT |
0.2272 USDT |
0.2290 USDT |
0.2351 USDT |
| 2023-09-12 |
0.2297 USDT |
12,346,974.4483 |
0.2242 USDT |
0.2237 USDT |
0.2254 USDT |
0.2301 USDT |
| 2023-09-11 |
0.2286 USDT |
9,481,344.3867 |
0.2396 USDT |
0.2200 USDT |
0.2233 USDT |
0.2239 USDT |
| 2023-09-10 |
0.2405 USDT |
4,297,381.3974 |
0.2456 USDT |
0.2312 USDT |
0.2380 USDT |
0.2405 USDT |
| 2023-09-09 |
0.2462 USDT |
5,394,621.3034 |
0.2454 USDT |
0.2445 USDT |
0.2452 USDT |
0.2469 USDT |
| 2023-09-08 |
0.2456 USDT |
8,015,636.0116 |
0.2481 USDT |
0.2420 USDT |
0.2446 USDT |
0.2449 USDT |
| 2023-09-07 |
0.2446 USDT |
7,290,915.6471 |
0.2463 USDT |
0.2419 USDT |
0.2434 USDT |
0.2451 USDT |
| 2023-09-06 |
0.2450 USDT |
6,433,495.2512 |
0.2442 USDT |
0.2395 USDT |
0.2436 USDT |
0.2450 USDT |
| 2023-09-05 |
0.2386 USDT |
7,723,373.4183 |
0.2358 USDT |
0.2341 USDT |
0.2352 USDT |
0.2429 USDT |
| 2023-09-04 |
0.2360 USDT |
7,947,632.7085 |
0.2347 USDT |
0.2332 USDT |
0.2349 USDT |
0.2336 USDT |
| 2023-09-03 |
0.2345 USDT |
13,204,524.2875 |
0.2341 USDT |
0.2317 USDT |
0.2324 USDT |
0.2353 USDT |
| 2023-09-02 |
0.2341 USDT |
15,020,546.5504 |
0.2353 USDT |
0.2314 USDT |
0.2336 USDT |
0.2334 USDT |
| 2023-09-01 |
0.2409 USDT |
11,983,987.0142 |
0.2446 USDT |
0.2331 USDT |
0.2358 USDT |
0.2344 USDT |
| 2023-08-31 |
0.2536 USDT |
9,492,497.3054 |
0.2570 USDT |
0.2414 USDT |
0.2460 USDT |
0.2456 USDT |
| 2023-08-30 |
0.2567 USDT |
11,056,116.1831 |
0.2585 USDT |
0.2534 USDT |
0.2555 USDT |
0.2568 USDT |