Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.5467 USDT |
1,180,165.8901 |
0.5611 USDT |
0.5334 USDT |
0.5362 USDT |
0.5394 USDT |
| 2023-03-31 |
0.5516 USDT |
1,534,792.2292 |
0.5668 USDT |
0.5372 USDT |
0.5457 USDT |
0.5564 USDT |
| 2023-03-30 |
0.5646 USDT |
4,509,749.2752 |
0.5186 USDT |
0.5161 USDT |
0.5230 USDT |
0.5698 USDT |
| 2023-03-29 |
0.5098 USDT |
884,659.4633 |
0.4965 USDT |
0.4965 USDT |
0.5013 USDT |
0.5167 USDT |
| 2023-03-28 |
0.4942 USDT |
881,566.4947 |
0.4886 USDT |
0.4846 USDT |
0.4881 USDT |
0.5022 USDT |
| 2023-03-27 |
0.4963 USDT |
1,189,093.6192 |
0.5127 USDT |
0.4780 USDT |
0.4881 USDT |
0.4872 USDT |
| 2023-03-26 |
0.5072 USDT |
631,332.3187 |
0.4998 USDT |
0.4954 USDT |
0.5015 USDT |
0.5076 USDT |
| 2023-03-25 |
0.5019 USDT |
943,579.4909 |
0.5065 USDT |
0.4939 USDT |
0.4971 USDT |
0.4958 USDT |
| 2023-03-24 |
0.5104 USDT |
948,639.2234 |
0.5207 USDT |
0.4976 USDT |
0.5031 USDT |
0.5022 USDT |
| 2023-03-23 |
0.5129 USDT |
1,284,926.5321 |
0.5068 USDT |
0.5023 USDT |
0.5064 USDT |
0.5169 USDT |
| 2023-03-22 |
0.5192 USDT |
1,658,841.1313 |
0.5367 USDT |
0.4925 USDT |
0.5048 USDT |
0.5072 USDT |
| 2023-03-21 |
0.5202 USDT |
1,424,812.3081 |
0.5226 USDT |
0.5019 USDT |
0.5074 USDT |
0.5309 USDT |
| 2023-03-20 |
0.5335 USDT |
1,409,140.0239 |
0.5512 USDT |
0.5159 USDT |
0.5255 USDT |
0.5280 USDT |
| 2023-03-19 |
0.5518 USDT |
1,275,829.7739 |
0.5209 USDT |
0.5207 USDT |
0.5297 USDT |
0.5508 USDT |
| 2023-03-18 |
0.5322 USDT |
731,622.7724 |
0.5282 USDT |
0.5113 USDT |
0.5293 USDT |
0.5300 USDT |
| 2023-03-17 |
0.5059 USDT |
884,794.4752 |
0.4937 USDT |
0.4862 USDT |
0.4944 USDT |
0.5228 USDT |
| 2023-03-16 |
0.4928 USDT |
1,246,336.4578 |
0.4893 USDT |
0.4830 USDT |
0.4903 USDT |
0.4928 USDT |
| 2023-03-15 |
0.5109 USDT |
895,745.8174 |
0.5261 USDT |
0.4782 USDT |
0.4923 USDT |
0.4933 USDT |
| 2023-03-14 |
0.5102 USDT |
966,023.6287 |
0.4997 USDT |
0.4901 USDT |
0.4959 USDT |
0.5179 USDT |
| 2023-03-13 |
0.4829 USDT |
866,363.3153 |
0.4742 USDT |
0.4622 USDT |
0.4703 USDT |
0.4983 USDT |
| 2023-03-12 |
0.4403 USDT |
701,442.2404 |
0.4386 USDT |
0.4284 USDT |
0.4327 USDT |
0.4694 USDT |
| 2023-03-11 |
0.4384 USDT |
786,192.5447 |
0.4470 USDT |
0.4217 USDT |
0.4286 USDT |
0.4356 USDT |
| 2023-03-10 |
0.4325 USDT |
870,051.4324 |
0.4392 USDT |
0.4114 USDT |
0.4216 USDT |
0.4464 USDT |
| 2023-03-09 |
0.4748 USDT |
581,796.5177 |
0.4722 USDT |
0.4567 USDT |
0.4622 USDT |
0.4577 USDT |
| 2023-03-08 |
0.4951 USDT |
658,682.8766 |
0.5084 USDT |
0.4830 USDT |
0.4865 USDT |
0.4897 USDT |
| 2023-03-07 |
0.5098 USDT |
455,794.1689 |
0.5262 USDT |
0.4949 USDT |
0.5066 USDT |
0.5065 USDT |
| 2023-03-06 |
0.5229 USDT |
386,968.2799 |
0.5132 USDT |
0.5127 USDT |
0.5210 USDT |
0.5275 USDT |
| 2023-03-05 |
0.5206 USDT |
229,409.0602 |
0.5171 USDT |
0.5128 USDT |
0.5178 USDT |
0.5167 USDT |
| 2023-03-04 |
0.5228 USDT |
102,131.9265 |
0.5280 USDT |
0.5156 USDT |
0.5175 USDT |
0.5159 USDT |
| 2023-03-03 |
0.5216 USDT |
638,814.8043 |
0.5650 USDT |
0.5050 USDT |
0.5146 USDT |
0.5236 USDT |
| 2023-03-02 |
0.5646 USDT |
398,381.1343 |
0.5879 USDT |
0.5518 USDT |
0.5561 USDT |
0.5561 USDT |
| 2023-03-01 |
0.5888 USDT |
461,514.2072 |
0.5714 USDT |
0.5673 USDT |
0.5741 USDT |
0.5898 USDT |
| 2023-02-28 |
0.5754 USDT |
580,781.7341 |
0.5790 USDT |
0.5656 USDT |
0.5695 USDT |
0.5779 USDT |
| 2023-02-27 |
0.5757 USDT |
743,708.5352 |
0.5826 USDT |
0.5633 USDT |
0.5691 USDT |
0.5719 USDT |
| 2023-02-26 |
0.5861 USDT |
575,193.3179 |
0.5806 USDT |
0.5694 USDT |
0.5812 USDT |
0.5824 USDT |
| 2023-02-25 |
0.5865 USDT |
649,358.9534 |
0.6006 USDT |
0.5638 USDT |
0.5734 USDT |
0.5805 USDT |
| 2023-02-24 |
0.6097 USDT |
691,791.6290 |
0.6197 USDT |
0.5771 USDT |
0.5987 USDT |
0.5964 USDT |
| 2023-02-23 |
0.6282 USDT |
837,204.1361 |
0.6416 USDT |
0.6097 USDT |
0.6144 USDT |
0.6112 USDT |
| 2023-02-22 |
0.6491 USDT |
1,019,878.1134 |
0.6858 USDT |
0.6200 USDT |
0.6421 USDT |
0.6311 USDT |
| 2023-02-21 |
0.6530 USDT |
2,001,656.5126 |
0.6132 USDT |
0.6032 USDT |
0.6126 USDT |
0.6880 USDT |
| 2023-02-20 |
0.5995 USDT |
643,428.9244 |
0.5754 USDT |
0.5628 USDT |
0.5808 USDT |
0.6117 USDT |
| 2023-02-19 |
0.5806 USDT |
369,530.2598 |
0.5752 USDT |
0.5660 USDT |
0.5728 USDT |
0.5758 USDT |
| 2023-02-18 |
0.5739 USDT |
231,411.5626 |
0.5666 USDT |
0.5622 USDT |
0.5682 USDT |
0.5743 USDT |
| 2023-02-17 |
0.5553 USDT |
534,606.0759 |
0.5414 USDT |
0.5376 USDT |
0.5510 USDT |
0.5678 USDT |
| 2023-02-16 |
0.5644 USDT |
860,896.3424 |
0.5664 USDT |
0.5514 USDT |
0.5578 USDT |
0.5550 USDT |
| 2023-02-15 |
0.5446 USDT |
961,916.6715 |
0.5392 USDT |
0.5325 USDT |
0.5358 USDT |
0.5606 USDT |
| 2023-02-14 |
0.5334 USDT |
717,278.8718 |
0.5298 USDT |
0.5234 USDT |
0.5303 USDT |
0.5378 USDT |
| 2023-02-13 |
0.5278 USDT |
1,087,244.6536 |
0.5325 USDT |
0.5133 USDT |
0.5209 USDT |
0.5209 USDT |
| 2023-02-12 |
0.5395 USDT |
221,166.7347 |
0.5397 USDT |
0.5298 USDT |
0.5343 USDT |
0.5307 USDT |
| 2023-02-11 |
0.5316 USDT |
142,905.3721 |
0.5315 USDT |
0.5268 USDT |
0.5288 USDT |
0.5336 USDT |