Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3152 USDT |
13,064,876.7742 |
0.3175 USDT |
0.3065 USDT |
0.3112 USDT |
0.3149 USDT |
| 2025-01-23 |
0.3181 USDT |
12,329,261.9022 |
0.3278 USDT |
0.3096 USDT |
0.3136 USDT |
0.3126 USDT |
| 2025-01-22 |
0.3418 USDT |
8,927,741.3897 |
0.3472 USDT |
0.3349 USDT |
0.3369 USDT |
0.3367 USDT |
| 2025-01-21 |
0.3380 USDT |
11,693,110.6850 |
0.3395 USDT |
0.3281 USDT |
0.3346 USDT |
0.3445 USDT |
| 2025-01-20 |
0.3447 USDT |
18,611,169.9929 |
0.3361 USDT |
0.3246 USDT |
0.3314 USDT |
0.3426 USDT |
| 2025-01-19 |
0.3620 USDT |
13,307,988.0248 |
0.3723 USDT |
0.3398 USDT |
0.3497 USDT |
0.3695 USDT |
| 2025-01-18 |
0.3771 USDT |
10,911,725.6058 |
0.3981 USDT |
0.3643 USDT |
0.3693 USDT |
0.3667 USDT |
| 2025-01-17 |
0.3900 USDT |
5,034,855.0581 |
0.3810 USDT |
0.3808 USDT |
0.3847 USDT |
0.3956 USDT |
| 2025-01-16 |
0.3837 USDT |
10,437,258.9336 |
0.3906 USDT |
0.3729 USDT |
0.3803 USDT |
0.3795 USDT |
| 2025-01-15 |
0.3706 USDT |
4,305,277.5964 |
0.3748 USDT |
0.3617 USDT |
0.3659 USDT |
0.3766 USDT |
| 2025-01-14 |
0.3648 USDT |
6,721,117.6517 |
0.3638 USDT |
0.3573 USDT |
0.3626 USDT |
0.3710 USDT |
| 2025-01-13 |
0.3593 USDT |
5,747,276.6565 |
0.3782 USDT |
0.3400 USDT |
0.3495 USDT |
0.3515 USDT |
| 2025-01-12 |
0.3851 USDT |
2,708,796.9092 |
0.3858 USDT |
0.3782 USDT |
0.3818 USDT |
0.3843 USDT |
| 2025-01-11 |
0.3880 USDT |
4,828,861.0041 |
0.3917 USDT |
0.3807 USDT |
0.3830 USDT |
0.3900 USDT |
| 2025-01-10 |
0.3854 USDT |
5,016,542.4559 |
0.3870 USDT |
0.3771 USDT |
0.3850 USDT |
0.3820 USDT |
| 2025-01-09 |
0.3849 USDT |
6,136,109.4786 |
0.3827 USDT |
0.3748 USDT |
0.3825 USDT |
0.3835 USDT |
| 2025-01-08 |
0.3826 USDT |
10,065,372.1475 |
0.3914 USDT |
0.3636 USDT |
0.3751 USDT |
0.3841 USDT |
| 2025-01-07 |
0.4324 USDT |
1,262,475.4914 |
0.4372 USDT |
0.4290 USDT |
0.4322 USDT |
0.4303 USDT |
| 2025-01-06 |
0.4317 USDT |
2,025,017.5941 |
0.4309 USDT |
0.4222 USDT |
0.4320 USDT |
0.4296 USDT |
| 2025-01-05 |
0.4244 USDT |
3,263,929.7698 |
0.4260 USDT |
0.4173 USDT |
0.4236 USDT |
0.4280 USDT |
| 2025-01-04 |
0.4235 USDT |
5,334,336.8462 |
0.4238 USDT |
0.4177 USDT |
0.4218 USDT |
0.4278 USDT |
| 2025-01-03 |
0.4116 USDT |
5,468,350.5237 |
0.4031 USDT |
0.3961 USDT |
0.3996 USDT |
0.4253 USDT |
| 2025-01-02 |
0.4006 USDT |
1,696,055.7567 |
0.3929 USDT |
0.3923 USDT |
0.4013 USDT |
0.4007 USDT |
| 2025-01-01 |
0.3822 USDT |
3,732,340.8045 |
0.3847 USDT |
0.3750 USDT |
0.3802 USDT |
0.3821 USDT |
| 2024-12-31 |
0.3894 USDT |
6,098,979.0499 |
0.3938 USDT |
0.3811 USDT |
0.3855 USDT |
0.3874 USDT |
| 2024-12-30 |
0.4007 USDT |
3,379,220.7415 |
0.3932 USDT |
0.3912 USDT |
0.3979 USDT |
0.4028 USDT |
| 2024-12-29 |
0.4086 USDT |
1,511,398.0094 |
0.4149 USDT |
0.4048 USDT |
0.4085 USDT |
0.4075 USDT |
| 2024-12-28 |
0.3972 USDT |
3,636,188.5262 |
0.3911 USDT |
0.3902 USDT |
0.3957 USDT |
0.4068 USDT |
| 2024-12-27 |
0.3974 USDT |
6,771,133.9737 |
0.3924 USDT |
0.3885 USDT |
0.3944 USDT |
0.3913 USDT |
| 2024-12-26 |
0.4077 USDT |
2,472,682.0587 |
0.4170 USDT |
0.3960 USDT |
0.4037 USDT |
0.3962 USDT |
| 2024-12-25 |
0.4166 USDT |
6,777,387.3353 |
0.4218 USDT |
0.4087 USDT |
0.4164 USDT |
0.4146 USDT |
| 2024-12-24 |
0.4077 USDT |
6,618,146.4370 |
0.4041 USDT |
0.3940 USDT |
0.4006 USDT |
0.4180 USDT |
| 2024-12-23 |
0.3836 USDT |
6,324,948.7292 |
0.3905 USDT |
0.3699 USDT |
0.3799 USDT |
0.3859 USDT |
| 2024-12-22 |
0.3824 USDT |
8,004,621.2587 |
0.3804 USDT |
0.3684 USDT |
0.3800 USDT |
0.3831 USDT |
| 2024-12-21 |
0.4072 USDT |
5,415,189.8473 |
0.3993 USDT |
0.3968 USDT |
0.4016 USDT |
0.4101 USDT |
| 2024-12-20 |
0.3786 USDT |
16,205,284.7276 |
0.3838 USDT |
0.3363 USDT |
0.3565 USDT |
0.4014 USDT |
| 2024-12-19 |
0.4216 USDT |
8,698,331.2530 |
0.4221 USDT |
0.3990 USDT |
0.4169 USDT |
0.4130 USDT |
| 2024-12-18 |
0.4608 USDT |
7,182,992.3603 |
0.4715 USDT |
0.4500 USDT |
0.4589 USDT |
0.4599 USDT |
| 2024-12-17 |
0.4802 USDT |
9,353,975.7291 |
0.4906 USDT |
0.4643 USDT |
0.4723 USDT |
0.4703 USDT |
| 2024-12-16 |
0.4921 USDT |
5,450,112.6477 |
0.5003 USDT |
0.4788 USDT |
0.4852 USDT |
0.4904 USDT |
| 2024-12-15 |
0.4769 USDT |
4,318,059.5870 |
0.4812 USDT |
0.4639 USDT |
0.4719 USDT |
0.4951 USDT |
| 2024-12-14 |
0.4924 USDT |
7,644,346.4104 |
0.5103 USDT |
0.4693 USDT |
0.4774 USDT |
0.4806 USDT |
| 2024-12-13 |
0.5037 USDT |
7,498,187.1038 |
0.5156 USDT |
0.4908 USDT |
0.4986 USDT |
0.5030 USDT |
| 2024-12-12 |
0.5082 USDT |
8,816,900.5297 |
0.4931 USDT |
0.4843 USDT |
0.4947 USDT |
0.5022 USDT |
| 2024-12-11 |
0.4416 USDT |
7,201,606.3490 |
0.4330 USDT |
0.4142 USDT |
0.4280 USDT |
0.4815 USDT |
| 2024-12-10 |
0.4584 USDT |
9,959,901.1420 |
0.4761 USDT |
0.4318 USDT |
0.4470 USDT |
0.4337 USDT |
| 2024-12-09 |
0.5568 USDT |
6,361,976.6969 |
0.6278 USDT |
0.5278 USDT |
0.5361 USDT |
0.5311 USDT |
| 2024-12-08 |
0.5469 USDT |
7,757,976.2849 |
0.5347 USDT |
0.5169 USDT |
0.5263 USDT |
0.6311 USDT |
| 2024-12-07 |
0.5447 USDT |
5,788,837.5133 |
0.5497 USDT |
0.5247 USDT |
0.5323 USDT |
0.5314 USDT |
| 2024-12-06 |
0.5281 USDT |
8,386,134.3682 |
0.5121 USDT |
0.5052 USDT |
0.5213 USDT |
0.5419 USDT |