Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.2680 USDT |
13,086,836.7209 |
0.2591 USDT |
0.2586 USDT |
0.2621 USDT |
0.2746 USDT |
| 2025-08-11 |
0.2810 USDT |
1,718,575.0414 |
0.2810 USDT |
0.2779 USDT |
0.2800 USDT |
0.2786 USDT |
| 2025-08-10 |
0.2843 USDT |
2,962,861.0904 |
0.2943 USDT |
0.2794 USDT |
0.2815 USDT |
0.2799 USDT |
| 2025-08-09 |
0.2900 USDT |
769,192.4681 |
0.2841 USDT |
0.2825 USDT |
0.2841 USDT |
0.2947 USDT |
| 2025-08-08 |
0.2800 USDT |
3,283,020.2189 |
0.2775 USDT |
0.2709 USDT |
0.2810 USDT |
0.2794 USDT |
| 2025-08-07 |
0.2702 USDT |
1,026,810.2616 |
0.2678 USDT |
0.2634 USDT |
0.2654 USDT |
0.2709 USDT |
| 2025-08-06 |
0.2593 USDT |
1,791,466.0347 |
0.2582 USDT |
0.2494 USDT |
0.2519 USDT |
0.2705 USDT |
| 2025-08-05 |
0.2639 USDT |
2,281,733.6302 |
0.2730 USDT |
0.2529 USDT |
0.2567 USDT |
0.2559 USDT |
| 2025-08-04 |
0.2626 USDT |
2,301,610.5181 |
0.2508 USDT |
0.2501 USDT |
0.2544 USDT |
0.2702 USDT |
| 2025-08-03 |
0.2475 USDT |
1,447,008.6747 |
0.2429 USDT |
0.2401 USDT |
0.2457 USDT |
0.2509 USDT |
| 2025-08-02 |
0.2397 USDT |
1,493,084.6360 |
0.2417 USDT |
0.2323 USDT |
0.2406 USDT |
0.2399 USDT |
| 2025-08-01 |
0.2459 USDT |
2,255,682.1615 |
0.2496 USDT |
0.2392 USDT |
0.2447 USDT |
0.2456 USDT |
| 2025-07-31 |
0.2635 USDT |
1,637,177.4885 |
0.2649 USDT |
0.2500 USDT |
0.2545 USDT |
0.2534 USDT |
| 2025-07-30 |
0.2656 USDT |
1,563,700.9156 |
0.2744 USDT |
0.2576 USDT |
0.2618 USDT |
0.2658 USDT |
| 2025-07-29 |
0.2725 USDT |
1,855,146.5356 |
0.2703 USDT |
0.2626 USDT |
0.2667 USDT |
0.2699 USDT |
| 2025-07-28 |
0.2830 USDT |
1,808,272.3025 |
0.2916 USDT |
0.2687 USDT |
0.2713 USDT |
0.2708 USDT |
| 2025-07-27 |
0.2863 USDT |
1,046,223.9952 |
0.2824 USDT |
0.2800 USDT |
0.2824 USDT |
0.2886 USDT |
| 2025-07-26 |
0.2806 USDT |
785,448.1097 |
0.2795 USDT |
0.2762 USDT |
0.2787 USDT |
0.2830 USDT |
| 2025-07-25 |
0.2732 USDT |
1,514,066.3836 |
0.2737 USDT |
0.2659 USDT |
0.2717 USDT |
0.2795 USDT |
| 2025-07-24 |
0.2763 USDT |
2,647,906.4823 |
0.2836 USDT |
0.2633 USDT |
0.2728 USDT |
0.2734 USDT |
| 2025-07-23 |
0.3088 USDT |
999,069.1640 |
0.3116 USDT |
0.2976 USDT |
0.2982 USDT |
0.2979 USDT |
| 2025-07-22 |
0.3042 USDT |
3,456,760.2120 |
0.3156 USDT |
0.2952 USDT |
0.3014 USDT |
0.3065 USDT |
| 2025-07-21 |
0.3224 USDT |
2,891,224.7899 |
0.3185 USDT |
0.3127 USDT |
0.3179 USDT |
0.3177 USDT |
| 2025-07-20 |
0.3223 USDT |
2,340,835.8171 |
0.3181 USDT |
0.3107 USDT |
0.3171 USDT |
0.3161 USDT |
| 2025-07-19 |
0.3161 USDT |
1,523,884.7003 |
0.3162 USDT |
0.3065 USDT |
0.3120 USDT |
0.3080 USDT |
| 2025-07-18 |
0.3321 USDT |
5,702,124.8215 |
0.3235 USDT |
0.3169 USDT |
0.3226 USDT |
0.3218 USDT |
| 2025-07-17 |
0.3253 USDT |
4,684,226.2263 |
0.3272 USDT |
0.3153 USDT |
0.3220 USDT |
0.3269 USDT |
| 2025-07-16 |
0.3487 USDT |
8,942,210.9419 |
0.3397 USDT |
0.3284 USDT |
0.3327 USDT |
0.3326 USDT |
| 2025-07-15 |
0.3476 USDT |
4,348,323.1483 |
0.3532 USDT |
0.3343 USDT |
0.3411 USDT |
0.3354 USDT |
| 2025-07-14 |
0.3126 USDT |
2,772,385.5959 |
0.3189 USDT |
0.3081 USDT |
0.3180 USDT |
0.3168 USDT |
| 2025-07-13 |
0.3303 USDT |
14,694,870.3590 |
0.3233 USDT |
0.3077 USDT |
0.3214 USDT |
0.3405 USDT |
| 2025-07-12 |
0.2842 USDT |
15,930,194.1571 |
0.2953 USDT |
0.2751 USDT |
0.2810 USDT |
0.2774 USDT |
| 2025-07-11 |
0.2687 USDT |
30,063,228.2887 |
0.2347 USDT |
0.2336 USDT |
0.2381 USDT |
0.3015 USDT |
| 2025-07-10 |
0.2160 USDT |
13,760,190.3450 |
0.2125 USDT |
0.2102 USDT |
0.2131 USDT |
0.2254 USDT |
| 2025-07-09 |
0.2064 USDT |
17,747,239.9802 |
0.2050 USDT |
0.2004 USDT |
0.2024 USDT |
0.2128 USDT |
| 2025-07-08 |
0.1903 USDT |
2,487,323.9197 |
0.1912 USDT |
0.1876 USDT |
0.1883 USDT |
0.1878 USDT |
| 2025-07-07 |
0.1920 USDT |
6,817,897.2465 |
0.1894 USDT |
0.1889 USDT |
0.1906 USDT |
0.1914 USDT |
| 2025-07-06 |
0.1830 USDT |
13,908,252.8063 |
0.1799 USDT |
0.1787 USDT |
0.1823 USDT |
0.1833 USDT |
| 2025-07-05 |
0.1722 USDT |
2,545,616.3129 |
0.1728 USDT |
0.1703 USDT |
0.1717 USDT |
0.1711 USDT |
| 2025-07-04 |
0.1758 USDT |
5,152,890.7930 |
0.1814 USDT |
0.1712 USDT |
0.1724 USDT |
0.1729 USDT |
| 2025-07-03 |
0.1813 USDT |
381,583.2419 |
0.1809 USDT |
0.1806 USDT |
0.1820 USDT |
0.1820 USDT |
| 2025-07-02 |
0.1676 USDT |
151,780.7860 |
0.1677 USDT |
0.1670 USDT |
0.1680 USDT |
0.1675 USDT |
| 2025-07-01 |
0.1780 USDT |
268,755.1112 |
0.1778 USDT |
0.1770 USDT |
0.1776 USDT |
0.1774 USDT |
| 2025-06-30 |
0.1839 USDT |
652,794.8897 |
0.1853 USDT |
0.1824 USDT |
0.1830 USDT |
0.1824 USDT |
| 2025-06-29 |
0.1775 USDT |
620,280.5355 |
0.1791 USDT |
0.1764 USDT |
0.1769 USDT |
0.1772 USDT |
| 2025-06-28 |
0.1761 USDT |
1,133,809.6492 |
0.1773 USDT |
0.1750 USDT |
0.1761 USDT |
0.1763 USDT |
| 2025-06-27 |
0.1752 USDT |
3,221,944.1392 |
0.1738 USDT |
0.1721 USDT |
0.1751 USDT |
0.1742 USDT |
| 2025-06-26 |
0.1784 USDT |
4,862,163.0895 |
0.1799 USDT |
0.1734 USDT |
0.1748 USDT |
0.1745 USDT |
| 2025-06-25 |
0.1812 USDT |
5,247,323.5619 |
0.1829 USDT |
0.1787 USDT |
0.1794 USDT |
0.1793 USDT |
| 2025-06-24 |
0.1817 USDT |
610,240.9089 |
0.1813 USDT |
0.1810 USDT |
0.1821 USDT |
0.1815 USDT |