Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.3669 USDT |
585,050.9625 |
0.3684 USDT |
0.3628 USDT |
0.3662 USDT |
0.3673 USDT |
| 2023-06-01 |
0.3730 USDT |
390,038.6015 |
0.3804 USDT |
0.3682 USDT |
0.3685 USDT |
0.3682 USDT |
| 2023-05-31 |
0.3857 USDT |
505,598.0028 |
0.3943 USDT |
0.3777 USDT |
0.3794 USDT |
0.3786 USDT |
| 2023-05-30 |
0.3948 USDT |
294,603.3487 |
0.3931 USDT |
0.3895 USDT |
0.3931 USDT |
0.3924 USDT |
| 2023-05-29 |
0.3982 USDT |
360,189.3454 |
0.4047 USDT |
0.3914 USDT |
0.3944 USDT |
0.3965 USDT |
| 2023-05-28 |
0.3994 USDT |
127,698.0597 |
0.3973 USDT |
0.3951 USDT |
0.3990 USDT |
0.4015 USDT |
| 2023-05-27 |
0.3940 USDT |
110,232.3193 |
0.3945 USDT |
0.3912 USDT |
0.3934 USDT |
0.3947 USDT |
| 2023-05-26 |
0.3921 USDT |
70,271.9189 |
0.3922 USDT |
0.3878 USDT |
0.3886 USDT |
0.3933 USDT |
| 2023-05-25 |
0.3896 USDT |
383,402.9594 |
0.3895 USDT |
0.3858 USDT |
0.3901 USDT |
0.3927 USDT |
| 2023-05-24 |
0.3894 USDT |
1,004,489.1348 |
0.4017 USDT |
0.3843 USDT |
0.3873 USDT |
0.3866 USDT |
| 2023-05-23 |
0.4003 USDT |
537,939.8270 |
0.3973 USDT |
0.3954 USDT |
0.3976 USDT |
0.4011 USDT |
| 2023-05-22 |
0.3957 USDT |
682,884.1851 |
0.3960 USDT |
0.3888 USDT |
0.3923 USDT |
0.3973 USDT |
| 2023-05-21 |
0.3983 USDT |
422,197.3568 |
0.4037 USDT |
0.3931 USDT |
0.3963 USDT |
0.3966 USDT |
| 2023-05-20 |
0.3999 USDT |
471,891.9253 |
0.4009 USDT |
0.3974 USDT |
0.3992 USDT |
0.4026 USDT |
| 2023-05-19 |
0.4006 USDT |
690,220.8018 |
0.4013 USDT |
0.3977 USDT |
0.3997 USDT |
0.4011 USDT |
| 2023-05-18 |
0.4062 USDT |
666,656.4570 |
0.4152 USDT |
0.3957 USDT |
0.3996 USDT |
0.4027 USDT |
| 2023-05-17 |
0.4130 USDT |
611,584.4915 |
0.4155 USDT |
0.4054 USDT |
0.4085 USDT |
0.4154 USDT |
| 2023-05-16 |
0.4156 USDT |
650,213.5793 |
0.4143 USDT |
0.4095 USDT |
0.4126 USDT |
0.4140 USDT |
| 2023-05-15 |
0.4165 USDT |
551,588.3947 |
0.4137 USDT |
0.4073 USDT |
0.4137 USDT |
0.4182 USDT |
| 2023-05-14 |
0.4106 USDT |
556,039.7075 |
0.4100 USDT |
0.4045 USDT |
0.4075 USDT |
0.4115 USDT |
| 2023-05-13 |
0.4112 USDT |
544,607.4219 |
0.4148 USDT |
0.4075 USDT |
0.4092 USDT |
0.4105 USDT |
| 2023-05-12 |
0.4057 USDT |
917,995.4458 |
0.4089 USDT |
0.3967 USDT |
0.4008 USDT |
0.4126 USDT |
| 2023-05-11 |
0.4091 USDT |
903,312.1258 |
0.4220 USDT |
0.3986 USDT |
0.4047 USDT |
0.4079 USDT |
| 2023-05-10 |
0.4170 USDT |
1,129,228.5171 |
0.4157 USDT |
0.4017 USDT |
0.4141 USDT |
0.4219 USDT |
| 2023-05-09 |
0.4120 USDT |
672,215.2841 |
0.4072 USDT |
0.4059 USDT |
0.4087 USDT |
0.4164 USDT |
| 2023-05-08 |
0.4185 USDT |
1,382,120.9123 |
0.4467 USDT |
0.3903 USDT |
0.4006 USDT |
0.3994 USDT |
| 2023-05-07 |
0.4493 USDT |
595,270.9478 |
0.4465 USDT |
0.4425 USDT |
0.4443 USDT |
0.4514 USDT |
| 2023-05-06 |
0.4510 USDT |
785,476.1438 |
0.4637 USDT |
0.4367 USDT |
0.4394 USDT |
0.4457 USDT |
| 2023-05-05 |
0.4557 USDT |
641,449.7404 |
0.4520 USDT |
0.4488 USDT |
0.4529 USDT |
0.4618 USDT |
| 2023-05-04 |
0.4531 USDT |
676,330.3625 |
0.4570 USDT |
0.4476 USDT |
0.4503 USDT |
0.4509 USDT |
| 2023-05-03 |
0.4473 USDT |
780,078.5026 |
0.4587 USDT |
0.4394 USDT |
0.4427 USDT |
0.4568 USDT |
| 2023-05-02 |
0.4556 USDT |
812,544.8659 |
0.4550 USDT |
0.4500 USDT |
0.4541 USDT |
0.4587 USDT |
| 2023-05-01 |
0.4632 USDT |
557,549.4310 |
0.4712 USDT |
0.4514 USDT |
0.4573 USDT |
0.4574 USDT |
| 2023-04-30 |
0.4777 USDT |
1,011,321.2060 |
0.4955 USDT |
0.4682 USDT |
0.4736 USDT |
0.4749 USDT |
| 2023-04-29 |
0.4933 USDT |
1,091,565.3275 |
0.4826 USDT |
0.4805 USDT |
0.4831 USDT |
0.4946 USDT |
| 2023-04-28 |
0.4839 USDT |
673,121.5141 |
0.4893 USDT |
0.4760 USDT |
0.4812 USDT |
0.4825 USDT |
| 2023-04-27 |
0.4849 USDT |
822,028.2218 |
0.4794 USDT |
0.4765 USDT |
0.4811 USDT |
0.4924 USDT |
| 2023-04-26 |
0.4985 USDT |
675,300.7711 |
0.4946 USDT |
0.4888 USDT |
0.4916 USDT |
0.4998 USDT |
| 2023-04-25 |
0.4773 USDT |
584,371.4779 |
0.4865 USDT |
0.4707 USDT |
0.4725 USDT |
0.4714 USDT |
| 2023-04-24 |
0.4905 USDT |
712,327.4506 |
0.4942 USDT |
0.4825 USDT |
0.4870 USDT |
0.4887 USDT |
| 2023-04-23 |
0.4978 USDT |
1,055,370.3759 |
0.5079 USDT |
0.4823 USDT |
0.4891 USDT |
0.4943 USDT |
| 2023-04-22 |
0.4924 USDT |
434,528.6220 |
0.4923 USDT |
0.4879 USDT |
0.4903 USDT |
0.4970 USDT |
| 2023-04-21 |
0.5070 USDT |
1,252,920.0781 |
0.5104 USDT |
0.4874 USDT |
0.4911 USDT |
0.4925 USDT |
| 2023-04-20 |
0.5100 USDT |
936,273.6985 |
0.5109 USDT |
0.4944 USDT |
0.4992 USDT |
0.4973 USDT |
| 2023-04-19 |
0.5310 USDT |
1,040,492.0669 |
0.5695 USDT |
0.5090 USDT |
0.5178 USDT |
0.5171 USDT |
| 2023-04-18 |
0.5661 USDT |
787,196.2051 |
0.5574 USDT |
0.5481 USDT |
0.5569 USDT |
0.5699 USDT |
| 2023-04-17 |
0.5609 USDT |
976,928.2939 |
0.5742 USDT |
0.5485 USDT |
0.5527 USDT |
0.5568 USDT |
| 2023-04-16 |
0.5696 USDT |
970,537.2606 |
0.5655 USDT |
0.5569 USDT |
0.5662 USDT |
0.5743 USDT |
| 2023-04-15 |
0.5614 USDT |
808,915.0163 |
0.5650 USDT |
0.5500 USDT |
0.5570 USDT |
0.5635 USDT |
| 2023-04-14 |
0.5583 USDT |
1,279,392.8795 |
0.5493 USDT |
0.5100 USDT |
0.5489 USDT |
0.5616 USDT |