Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.3280 USDT |
5,363,540.4233 |
0.3283 USDT |
0.3248 USDT |
0.3272 USDT |
0.3271 USDT |
| 2023-07-22 |
0.3346 USDT |
4,135,866.4540 |
0.3361 USDT |
0.3318 USDT |
0.3333 USDT |
0.3322 USDT |
| 2023-07-21 |
0.3332 USDT |
4,188,109.9646 |
0.3290 USDT |
0.3237 USDT |
0.3284 USDT |
0.3364 USDT |
| 2023-07-20 |
0.3330 USDT |
5,996,387.4241 |
0.3365 USDT |
0.3193 USDT |
0.3244 USDT |
0.3281 USDT |
| 2023-07-19 |
0.3467 USDT |
6,185,877.2221 |
0.3598 USDT |
0.3337 USDT |
0.3375 USDT |
0.3361 USDT |
| 2023-07-18 |
0.3787 USDT |
4,796,810.3831 |
0.4032 USDT |
0.3513 USDT |
0.3563 USDT |
0.3545 USDT |
| 2023-07-17 |
0.4760 USDT |
11,113,376.0437 |
0.4318 USDT |
0.3917 USDT |
0.4049 USDT |
0.4044 USDT |
| 2023-07-16 |
0.3997 USDT |
4,802,308.8939 |
0.3707 USDT |
0.3623 USDT |
0.3668 USDT |
0.4141 USDT |
| 2023-07-15 |
0.3506 USDT |
5,457,818.3402 |
0.3350 USDT |
0.3297 USDT |
0.3317 USDT |
0.3652 USDT |
| 2023-07-14 |
0.3480 USDT |
259,957.3705 |
0.3492 USDT |
0.3399 USDT |
0.3413 USDT |
0.3413 USDT |
| 2023-07-13 |
0.3344 USDT |
374,453.7104 |
0.3256 USDT |
0.3138 USDT |
0.3154 USDT |
0.3496 USDT |
| 2023-07-12 |
0.3330 USDT |
721,276.6700 |
0.3143 USDT |
0.3143 USDT |
0.3178 USDT |
0.3238 USDT |
| 2023-07-11 |
0.3062 USDT |
171,308.9284 |
0.3056 USDT |
0.3024 USDT |
0.3047 USDT |
0.3063 USDT |
| 2023-07-10 |
0.3015 USDT |
100,840.2652 |
0.3034 USDT |
0.2952 USDT |
0.2989 USDT |
0.3101 USDT |
| 2023-07-09 |
0.3051 USDT |
53,822.1213 |
0.3062 USDT |
0.3019 USDT |
0.3036 USDT |
0.3030 USDT |
| 2023-07-08 |
0.3062 USDT |
71,545.0102 |
0.3086 USDT |
0.3015 USDT |
0.3040 USDT |
0.3019 USDT |
| 2023-07-07 |
0.3045 USDT |
96,780.0196 |
0.3016 USDT |
0.2983 USDT |
0.3020 USDT |
0.3057 USDT |
| 2023-07-06 |
0.3132 USDT |
100,961.5809 |
0.3144 USDT |
0.3040 USDT |
0.3097 USDT |
0.3099 USDT |
| 2023-07-05 |
0.3179 USDT |
133,320.8976 |
0.3271 USDT |
0.3101 USDT |
0.3125 USDT |
0.3115 USDT |
| 2023-07-04 |
0.3299 USDT |
120,690.7990 |
0.3413 USDT |
0.3202 USDT |
0.3242 USDT |
0.3261 USDT |
| 2023-07-03 |
0.3341 USDT |
214,283.4621 |
0.3246 USDT |
0.3215 USDT |
0.3247 USDT |
0.3398 USDT |
| 2023-07-02 |
0.3239 USDT |
192,596.2285 |
0.3322 USDT |
0.3176 USDT |
0.3196 USDT |
0.3248 USDT |
| 2023-07-01 |
0.3193 USDT |
168,522.3875 |
0.3174 USDT |
0.3116 USDT |
0.3139 USDT |
0.3281 USDT |
| 2023-06-30 |
0.3125 USDT |
394,250.2295 |
0.3085 USDT |
0.2958 USDT |
0.3080 USDT |
0.3140 USDT |
| 2023-06-29 |
0.3078 USDT |
178,106.7492 |
0.2985 USDT |
0.2978 USDT |
0.2997 USDT |
0.3077 USDT |
| 2023-06-28 |
0.3035 USDT |
161,155.7665 |
0.3192 USDT |
0.2881 USDT |
0.2973 USDT |
0.2970 USDT |
| 2023-06-27 |
0.3216 USDT |
107,410.1566 |
0.3197 USDT |
0.3169 USDT |
0.3170 USDT |
0.3169 USDT |
| 2023-06-26 |
0.3220 USDT |
307,291.4717 |
0.3274 USDT |
0.3147 USDT |
0.3183 USDT |
0.3183 USDT |
| 2023-06-25 |
0.3376 USDT |
252,004.3353 |
0.3264 USDT |
0.3228 USDT |
0.3273 USDT |
0.3313 USDT |
| 2023-06-24 |
0.3227 USDT |
171,280.3989 |
0.3170 USDT |
0.3166 USDT |
0.3187 USDT |
0.3234 USDT |
| 2023-06-23 |
0.3111 USDT |
164,832.9359 |
0.3042 USDT |
0.3042 USDT |
0.3061 USDT |
0.3232 USDT |
| 2023-06-22 |
0.3090 USDT |
175,522.4752 |
0.3088 USDT |
0.3000 USDT |
0.3053 USDT |
0.3066 USDT |
| 2023-06-21 |
0.2984 USDT |
118,044.2129 |
0.2924 USDT |
0.2911 USDT |
0.2961 USDT |
0.3021 USDT |
| 2023-06-20 |
0.2798 USDT |
157,923.4742 |
0.2771 USDT |
0.2738 USDT |
0.2751 USDT |
0.2906 USDT |
| 2023-06-19 |
0.2747 USDT |
145,081.2560 |
0.2756 USDT |
0.2711 USDT |
0.2721 USDT |
0.2761 USDT |
| 2023-06-18 |
0.2787 USDT |
185,374.0432 |
0.2764 USDT |
0.2732 USDT |
0.2764 USDT |
0.2768 USDT |
| 2023-06-17 |
0.2790 USDT |
204,423.3234 |
0.2752 USDT |
0.2721 USDT |
0.2750 USDT |
0.2789 USDT |
| 2023-06-16 |
0.2651 USDT |
365,619.5834 |
0.2610 USDT |
0.2589 USDT |
0.2605 USDT |
0.2750 USDT |
| 2023-06-15 |
0.2586 USDT |
1,218,754.2452 |
0.2618 USDT |
0.2525 USDT |
0.2563 USDT |
0.2608 USDT |
| 2023-06-14 |
0.2682 USDT |
1,140,594.9078 |
0.2680 USDT |
0.2574 USDT |
0.2606 USDT |
0.2603 USDT |
| 2023-06-13 |
0.2703 USDT |
1,266,057.1922 |
0.2696 USDT |
0.2633 USDT |
0.2658 USDT |
0.2672 USDT |
| 2023-06-12 |
0.2694 USDT |
2,004,832.4089 |
0.2691 USDT |
0.2600 USDT |
0.2651 USDT |
0.2711 USDT |
| 2023-06-11 |
0.2705 USDT |
1,204,696.3844 |
0.2731 USDT |
0.2656 USDT |
0.2685 USDT |
0.2713 USDT |
| 2023-06-10 |
0.2805 USDT |
2,349,585.5869 |
0.3225 USDT |
0.2400 USDT |
0.2724 USDT |
0.2721 USDT |
| 2023-06-09 |
0.3230 USDT |
768,893.5027 |
0.3225 USDT |
0.3175 USDT |
0.3196 USDT |
0.3213 USDT |
| 2023-06-08 |
0.3214 USDT |
1,486,479.8178 |
0.3135 USDT |
0.3116 USDT |
0.3141 USDT |
0.3236 USDT |
| 2023-06-07 |
0.3239 USDT |
1,500,481.1194 |
0.3342 USDT |
0.3107 USDT |
0.3133 USDT |
0.3143 USDT |
| 2023-06-06 |
0.3241 USDT |
1,235,598.7584 |
0.3266 USDT |
0.3147 USDT |
0.3215 USDT |
0.3323 USDT |
| 2023-06-05 |
0.3484 USDT |
1,651,662.2614 |
0.3721 USDT |
0.3220 USDT |
0.3331 USDT |
0.3322 USDT |
| 2023-06-04 |
0.3729 USDT |
435,339.7325 |
0.3711 USDT |
0.3681 USDT |
0.3711 USDT |
0.3750 USDT |