Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2010 USDT |
4,802,622.7966 |
0.1995 USDT |
0.1981 USDT |
0.1998 USDT |
0.1998 USDT |
| 2025-03-14 |
0.1981 USDT |
16,592,005.4397 |
0.1949 USDT |
0.1942 USDT |
0.1961 USDT |
0.2001 USDT |
| 2025-03-13 |
0.1966 USDT |
2,948,236.4595 |
0.1975 USDT |
0.1948 USDT |
0.1957 USDT |
0.1954 USDT |
| 2025-03-12 |
0.1976 USDT |
1,010,895.7496 |
0.1973 USDT |
0.1958 USDT |
0.1966 USDT |
0.1965 USDT |
| 2025-03-11 |
0.1898 USDT |
6,497,989.1931 |
0.1922 USDT |
0.1815 USDT |
0.1913 USDT |
0.1935 USDT |
| 2025-03-10 |
0.2134 USDT |
5,270,947.2728 |
0.2116 USDT |
0.2085 USDT |
0.2139 USDT |
0.2138 USDT |
| 2025-03-09 |
0.2238 USDT |
10,643,297.4976 |
0.2307 USDT |
0.2115 USDT |
0.2133 USDT |
0.2133 USDT |
| 2025-03-08 |
0.2265 USDT |
14,308,045.3471 |
0.2273 USDT |
0.2227 USDT |
0.2247 USDT |
0.2312 USDT |
| 2025-03-07 |
0.2305 USDT |
10,644,987.0797 |
0.2323 USDT |
0.2219 USDT |
0.2293 USDT |
0.2325 USDT |
| 2025-03-06 |
0.2367 USDT |
12,129,355.3995 |
0.2339 USDT |
0.2310 USDT |
0.2350 USDT |
0.2315 USDT |
| 2025-03-05 |
0.2301 USDT |
14,082,097.7371 |
0.2270 USDT |
0.2242 USDT |
0.2265 USDT |
0.2323 USDT |
| 2025-03-04 |
0.2200 USDT |
16,316,734.8530 |
0.2248 USDT |
0.2115 USDT |
0.2187 USDT |
0.2238 USDT |
| 2025-03-03 |
0.2479 USDT |
15,229,723.1100 |
0.2578 USDT |
0.2382 USDT |
0.2411 USDT |
0.2394 USDT |
| 2025-03-02 |
0.2465 USDT |
14,528,640.7636 |
0.2428 USDT |
0.2386 USDT |
0.2401 USDT |
0.2582 USDT |
| 2025-03-01 |
0.2409 USDT |
10,514,370.4272 |
0.2409 USDT |
0.2351 USDT |
0.2373 USDT |
0.2370 USDT |
| 2025-02-28 |
0.2341 USDT |
13,711,871.2287 |
0.2461 USDT |
0.2248 USDT |
0.2308 USDT |
0.2408 USDT |
| 2025-02-27 |
0.2454 USDT |
9,629,070.3137 |
0.2415 USDT |
0.2391 USDT |
0.2423 USDT |
0.2512 USDT |
| 2025-02-26 |
0.2549 USDT |
9,213,033.4677 |
0.2544 USDT |
0.2518 USDT |
0.2535 USDT |
0.2579 USDT |
| 2025-02-25 |
0.2452 USDT |
11,686,702.3385 |
0.2461 USDT |
0.2337 USDT |
0.2421 USDT |
0.2496 USDT |
| 2025-02-24 |
0.2608 USDT |
10,298,367.0578 |
0.2674 USDT |
0.2538 USDT |
0.2573 USDT |
0.2571 USDT |
| 2025-02-23 |
0.2675 USDT |
11,602,485.1735 |
0.2668 USDT |
0.2648 USDT |
0.2663 USDT |
0.2650 USDT |
| 2025-02-22 |
0.2660 USDT |
17,771,568.5979 |
0.2639 USDT |
0.2624 USDT |
0.2652 USDT |
0.2676 USDT |
| 2025-02-21 |
0.2691 USDT |
14,388,766.6132 |
0.2691 USDT |
0.2602 USDT |
0.2672 USDT |
0.2614 USDT |
| 2025-02-20 |
0.2665 USDT |
12,341,371.6487 |
0.2665 USDT |
0.2626 USDT |
0.2648 USDT |
0.2655 USDT |
| 2025-02-19 |
0.2662 USDT |
17,011,335.4203 |
0.2658 USDT |
0.2615 USDT |
0.2636 USDT |
0.2632 USDT |
| 2025-02-18 |
0.2649 USDT |
12,035,002.7007 |
0.2719 USDT |
0.2593 USDT |
0.2626 USDT |
0.2617 USDT |
| 2025-02-17 |
0.2701 USDT |
14,090,687.5917 |
0.2692 USDT |
0.2638 USDT |
0.2678 USDT |
0.2691 USDT |
| 2025-02-16 |
0.2689 USDT |
12,318,331.8587 |
0.2682 USDT |
0.2651 USDT |
0.2672 USDT |
0.2688 USDT |
| 2025-02-15 |
0.2730 USDT |
12,759,755.4859 |
0.2712 USDT |
0.2688 USDT |
0.2716 USDT |
0.2705 USDT |
| 2025-02-14 |
0.2725 USDT |
8,147,012.8730 |
0.2735 USDT |
0.2698 USDT |
0.2723 USDT |
0.2730 USDT |
| 2025-02-13 |
0.2739 USDT |
9,141,640.8295 |
0.2737 USDT |
0.2694 USDT |
0.2714 USDT |
0.2711 USDT |
| 2025-02-12 |
0.2633 USDT |
11,805,972.7059 |
0.2636 USDT |
0.2557 USDT |
0.2623 USDT |
0.2622 USDT |
| 2025-02-11 |
0.2677 USDT |
12,527,966.1665 |
0.2660 USDT |
0.2609 USDT |
0.2639 USDT |
0.2640 USDT |
| 2025-02-10 |
0.2607 USDT |
13,178,067.3013 |
0.2593 USDT |
0.2514 USDT |
0.2543 USDT |
0.2649 USDT |
| 2025-02-09 |
0.2595 USDT |
14,068,665.2712 |
0.2591 USDT |
0.2496 USDT |
0.2519 USDT |
0.2505 USDT |
| 2025-02-08 |
0.2506 USDT |
13,789,216.9771 |
0.2507 USDT |
0.2472 USDT |
0.2500 USDT |
0.2528 USDT |
| 2025-02-07 |
0.2557 USDT |
15,696,612.6455 |
0.2531 USDT |
0.2501 USDT |
0.2546 USDT |
0.2554 USDT |
| 2025-02-06 |
0.2586 USDT |
9,975,098.2873 |
0.2586 USDT |
0.2484 USDT |
0.2529 USDT |
0.2521 USDT |
| 2025-02-05 |
0.2607 USDT |
12,201,774.7462 |
0.2609 USDT |
0.2541 USDT |
0.2587 USDT |
0.2567 USDT |
| 2025-02-04 |
0.2623 USDT |
18,323,089.3251 |
0.2739 USDT |
0.2508 USDT |
0.2550 USDT |
0.2607 USDT |
| 2025-02-03 |
0.2448 USDT |
14,651,345.4097 |
0.2664 USDT |
0.2046 USDT |
0.2329 USDT |
0.2542 USDT |
| 2025-02-02 |
0.2893 USDT |
10,725,992.3490 |
0.2948 USDT |
0.2705 USDT |
0.2745 USDT |
0.2723 USDT |
| 2025-02-01 |
0.3101 USDT |
8,023,194.5560 |
0.3105 USDT |
0.3042 USDT |
0.3084 USDT |
0.3086 USDT |
| 2025-01-31 |
0.3140 USDT |
8,010,757.1291 |
0.3125 USDT |
0.3077 USDT |
0.3103 USDT |
0.3091 USDT |
| 2025-01-30 |
0.3049 USDT |
7,442,388.0245 |
0.3003 USDT |
0.2972 USDT |
0.3011 USDT |
0.3100 USDT |
| 2025-01-29 |
0.3000 USDT |
9,396,027.2800 |
0.2956 USDT |
0.2936 USDT |
0.2971 USDT |
0.2974 USDT |
| 2025-01-28 |
0.3058 USDT |
8,704,967.5799 |
0.3068 USDT |
0.3014 USDT |
0.3043 USDT |
0.3040 USDT |
| 2025-01-27 |
0.2979 USDT |
12,642,978.8339 |
0.3112 USDT |
0.2844 USDT |
0.2930 USDT |
0.3003 USDT |
| 2025-01-26 |
0.3202 USDT |
9,351,844.1527 |
0.3128 USDT |
0.3111 USDT |
0.3149 USDT |
0.3179 USDT |
| 2025-01-25 |
0.3092 USDT |
9,931,287.4908 |
0.3057 USDT |
0.3013 USDT |
0.3057 USDT |
0.3134 USDT |