Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-29 |
0.2462 USDT |
5,910,724.4557 |
0.2485 USDT |
0.2404 USDT |
0.2418 USDT |
0.2603 USDT |
| 2023-08-28 |
0.2442 USDT |
6,523,895.4693 |
0.2483 USDT |
0.2392 USDT |
0.2412 USDT |
0.2493 USDT |
| 2023-08-27 |
0.2440 USDT |
13,236,508.3463 |
0.2429 USDT |
0.2416 USDT |
0.2425 USDT |
0.2464 USDT |
| 2023-08-26 |
0.2454 USDT |
11,786,721.0274 |
0.2468 USDT |
0.2425 USDT |
0.2432 USDT |
0.2443 USDT |
| 2023-08-25 |
0.2458 USDT |
9,028,516.9234 |
0.2513 USDT |
0.2414 USDT |
0.2446 USDT |
0.2455 USDT |
| 2023-08-24 |
0.2520 USDT |
11,389,992.8083 |
0.2521 USDT |
0.2484 USDT |
0.2497 USDT |
0.2507 USDT |
| 2023-08-23 |
0.2471 USDT |
13,173,138.4724 |
0.2448 USDT |
0.2438 USDT |
0.2455 USDT |
0.2539 USDT |
| 2023-08-22 |
0.2432 USDT |
13,877,712.0858 |
0.2437 USDT |
0.2365 USDT |
0.2402 USDT |
0.2399 USDT |
| 2023-08-21 |
0.2457 USDT |
11,210,833.2532 |
0.2502 USDT |
0.2381 USDT |
0.2416 USDT |
0.2416 USDT |
| 2023-08-20 |
0.2488 USDT |
9,954,909.8010 |
0.2491 USDT |
0.2460 USDT |
0.2479 USDT |
0.2494 USDT |
| 2023-08-19 |
0.2451 USDT |
10,216,460.4193 |
0.2424 USDT |
0.2410 USDT |
0.2431 USDT |
0.2472 USDT |
| 2023-08-18 |
0.2408 USDT |
7,426,597.6437 |
0.2361 USDT |
0.2328 USDT |
0.2359 USDT |
0.2437 USDT |
| 2023-08-17 |
0.2669 USDT |
4,236,988.6638 |
0.2651 USDT |
0.2588 USDT |
0.2640 USDT |
0.2643 USDT |
| 2023-08-16 |
0.2796 USDT |
4,259,977.7171 |
0.2867 USDT |
0.2699 USDT |
0.2734 USDT |
0.2729 USDT |
| 2023-08-15 |
0.3050 USDT |
5,213,950.0961 |
0.3107 USDT |
0.2683 USDT |
0.2893 USDT |
0.2889 USDT |
| 2023-08-14 |
0.3097 USDT |
6,133,804.7616 |
0.3079 USDT |
0.3040 USDT |
0.3071 USDT |
0.3115 USDT |
| 2023-08-13 |
0.3070 USDT |
4,713,443.8671 |
0.3061 USDT |
0.3050 USDT |
0.3061 USDT |
0.3095 USDT |
| 2023-08-12 |
0.3069 USDT |
4,811,221.5911 |
0.3080 USDT |
0.3051 USDT |
0.3059 USDT |
0.3059 USDT |
| 2023-08-11 |
0.3082 USDT |
5,882,276.7461 |
0.3073 USDT |
0.3058 USDT |
0.3072 USDT |
0.3080 USDT |
| 2023-08-10 |
0.3066 USDT |
5,880,858.6149 |
0.3065 USDT |
0.3050 USDT |
0.3061 USDT |
0.3070 USDT |
| 2023-08-09 |
0.3054 USDT |
4,372,585.3281 |
0.3070 USDT |
0.3024 USDT |
0.3038 USDT |
0.3051 USDT |
| 2023-08-08 |
0.3040 USDT |
4,720,928.5446 |
0.3048 USDT |
0.3010 USDT |
0.3032 USDT |
0.3071 USDT |
| 2023-08-07 |
0.3044 USDT |
5,122,873.0575 |
0.3055 USDT |
0.2944 USDT |
0.3000 USDT |
0.3000 USDT |
| 2023-08-06 |
0.3061 USDT |
6,210,557.3713 |
0.3054 USDT |
0.3030 USDT |
0.3041 USDT |
0.3049 USDT |
| 2023-08-05 |
0.3030 USDT |
5,808,289.7084 |
0.3055 USDT |
0.3014 USDT |
0.3025 USDT |
0.3046 USDT |
| 2023-08-04 |
0.3076 USDT |
5,715,907.1533 |
0.3113 USDT |
0.3003 USDT |
0.3040 USDT |
0.3051 USDT |
| 2023-08-03 |
0.3134 USDT |
5,571,872.9175 |
0.3152 USDT |
0.3089 USDT |
0.3107 USDT |
0.3105 USDT |
| 2023-08-02 |
0.3144 USDT |
4,670,781.1061 |
0.3205 USDT |
0.3096 USDT |
0.3134 USDT |
0.3140 USDT |
| 2023-08-01 |
0.3128 USDT |
5,708,105.4820 |
0.3140 USDT |
0.3006 USDT |
0.3087 USDT |
0.3180 USDT |
| 2023-07-31 |
0.3142 USDT |
4,445,257.5294 |
0.3119 USDT |
0.3107 USDT |
0.3132 USDT |
0.3121 USDT |
| 2023-07-30 |
0.3158 USDT |
5,106,347.1656 |
0.3159 USDT |
0.3028 USDT |
0.3085 USDT |
0.3077 USDT |
| 2023-07-29 |
0.3117 USDT |
5,342,245.3946 |
0.3099 USDT |
0.3086 USDT |
0.3113 USDT |
0.3145 USDT |
| 2023-07-28 |
0.3074 USDT |
6,123,604.7234 |
0.3051 USDT |
0.3021 USDT |
0.3043 USDT |
0.3105 USDT |
| 2023-07-27 |
0.3064 USDT |
5,682,968.9476 |
0.3043 USDT |
0.3015 USDT |
0.3037 USDT |
0.3044 USDT |
| 2023-07-26 |
0.3013 USDT |
5,273,949.5123 |
0.3024 USDT |
0.2975 USDT |
0.2999 USDT |
0.3048 USDT |
| 2023-07-25 |
0.3038 USDT |
5,213,272.8656 |
0.3043 USDT |
0.3000 USDT |
0.3026 USDT |
0.3030 USDT |
| 2023-07-24 |
0.3087 USDT |
5,510,665.6181 |
0.3274 USDT |
0.2842 USDT |
0.3011 USDT |
0.3020 USDT |