Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.4018 USDT |
74,791.8682 |
0.3950 USDT |
0.3942 USDT |
0.4063 USDT |
0.4031 USDT |
| 2024-05-17 |
0.3886 USDT |
130,990.1526 |
0.3815 USDT |
0.3744 USDT |
0.3957 USDT |
0.3956 USDT |
| 2024-05-16 |
0.3805 USDT |
145,199.1056 |
0.3739 USDT |
0.3722 USDT |
0.3860 USDT |
0.3761 USDT |
| 2024-05-15 |
0.3620 USDT |
216,307.6720 |
0.3558 USDT |
0.3498 USDT |
0.3781 USDT |
0.3746 USDT |
| 2024-05-14 |
0.3644 USDT |
160,324.9673 |
0.3638 USDT |
0.3559 USDT |
0.3727 USDT |
0.3606 USDT |
| 2024-05-13 |
0.3550 USDT |
199,928.5892 |
0.3608 USDT |
0.3454 USDT |
0.3689 USDT |
0.3649 USDT |
| 2024-05-12 |
0.3633 USDT |
47,004.9892 |
0.3617 USDT |
0.3572 USDT |
0.3668 USDT |
0.3601 USDT |
| 2024-05-11 |
0.3631 USDT |
59,036.0306 |
0.3608 USDT |
0.3595 USDT |
0.3675 USDT |
0.3616 USDT |
| 2024-05-10 |
0.3721 USDT |
108,265.9820 |
0.3802 USDT |
0.3555 USDT |
0.3846 USDT |
0.3586 USDT |
| 2024-05-09 |
0.3690 USDT |
100,032.8088 |
0.3678 USDT |
0.3575 USDT |
0.3807 USDT |
0.3786 USDT |
| 2024-05-08 |
0.3685 USDT |
185,662.5956 |
0.3694 USDT |
0.3625 USDT |
0.3805 USDT |
0.3667 USDT |
| 2024-05-07 |
0.3801 USDT |
99,569.5148 |
0.3799 USDT |
0.3734 USDT |
0.3858 USDT |
0.3773 USDT |
| 2024-05-06 |
0.3920 USDT |
172,934.9422 |
0.3908 USDT |
0.3799 USDT |
0.4030 USDT |
0.3842 USDT |
| 2024-05-05 |
0.3860 USDT |
89,528.8017 |
0.3881 USDT |
0.3800 USDT |
0.3938 USDT |
0.3868 USDT |
| 2024-05-04 |
0.3863 USDT |
127,678.3798 |
0.3830 USDT |
0.3806 USDT |
0.3936 USDT |
0.3925 USDT |
| 2024-05-03 |
0.3770 USDT |
163,586.6698 |
0.3702 USDT |
0.3643 USDT |
0.3877 USDT |
0.3853 USDT |
| 2024-05-02 |
0.3610 USDT |
339,983.2556 |
0.3671 USDT |
0.3515 USDT |
0.3742 USDT |
0.3733 USDT |
| 2024-05-01 |
0.3807 USDT |
231,341.8295 |
0.3942 USDT |
0.3611 USDT |
0.3971 USDT |
0.3685 USDT |
| 2024-04-30 |
0.4027 USDT |
114,391.8290 |
0.4215 USDT |
0.3800 USDT |
0.4274 USDT |
0.3921 USDT |
| 2024-04-29 |
0.4188 USDT |
73,614.6486 |
0.4254 USDT |
0.4079 USDT |
0.4300 USDT |
0.4172 USDT |
| 2024-04-28 |
0.4391 USDT |
64,993.2534 |
0.4386 USDT |
0.4334 USDT |
0.4467 USDT |
0.4336 USDT |
| 2024-04-27 |
0.4288 USDT |
175,131.4676 |
0.4288 USDT |
0.4104 USDT |
0.4416 USDT |
0.4396 USDT |
| 2024-04-26 |
0.4320 USDT |
89,591.3221 |
0.4328 USDT |
0.4238 USDT |
0.4414 USDT |
0.4331 USDT |
| 2024-04-25 |
0.4265 USDT |
137,539.7736 |
0.4347 USDT |
0.4142 USDT |
0.4390 USDT |
0.4344 USDT |
| 2024-04-24 |
0.4452 USDT |
224,879.2411 |
0.4421 USDT |
0.4283 USDT |
0.4559 USDT |
0.4447 USDT |
| 2024-04-23 |
0.4372 USDT |
135,280.8414 |
0.4390 USDT |
0.4283 USDT |
0.4455 USDT |
0.4420 USDT |
| 2024-04-22 |
0.4351 USDT |
119,780.3461 |
0.4297 USDT |
0.4260 USDT |
0.4426 USDT |
0.4405 USDT |
| 2024-04-21 |
0.4333 USDT |
73,319.7146 |
0.4419 USDT |
0.4210 USDT |
0.4431 USDT |
0.4279 USDT |
| 2024-04-20 |
0.4225 USDT |
199,640.3179 |
0.4149 USDT |
0.4060 USDT |
0.4468 USDT |
0.4441 USDT |
| 2024-04-19 |
0.4159 USDT |
207,044.5254 |
0.4067 USDT |
0.3767 USDT |
0.4370 USDT |
0.4206 USDT |
| 2024-04-18 |
0.3901 USDT |
290,039.5433 |
0.3815 USDT |
0.3717 USDT |
0.4108 USDT |
0.4108 USDT |
| 2024-04-17 |
0.3831 USDT |
311,062.7535 |
0.3985 USDT |
0.3675 USDT |
0.4038 USDT |
0.3827 USDT |
| 2024-04-16 |
0.3934 USDT |
195,179.4651 |
0.4004 USDT |
0.3790 USDT |
0.4082 USDT |
0.3955 USDT |
| 2024-04-15 |
0.4143 USDT |
276,287.6901 |
0.4181 USDT |
0.3820 USDT |
0.4401 USDT |
0.4021 USDT |
| 2024-04-14 |
0.4013 USDT |
277,668.6187 |
0.3895 USDT |
0.3740 USDT |
0.4196 USDT |
0.4068 USDT |
| 2024-04-13 |
0.3873 USDT |
1,306,075.3377 |
0.4734 USDT |
0.3160 USDT |
0.4749 USDT |
0.3840 USDT |
| 2024-04-12 |
0.4804 USDT |
987,846.9992 |
0.5514 USDT |
0.4157 USDT |
0.5638 USDT |
0.4759 USDT |
| 2024-04-11 |
0.5570 USDT |
93,676.7640 |
0.5629 USDT |
0.5410 USDT |
0.5672 USDT |
0.5481 USDT |
| 2024-04-10 |
0.5582 USDT |
243,159.1783 |
0.5762 USDT |
0.5403 USDT |
0.5838 USDT |
0.5576 USDT |
| 2024-04-09 |
0.5964 USDT |
262,879.3964 |
0.6105 USDT |
0.5751 USDT |
0.6145 USDT |
0.5856 USDT |
| 2024-04-08 |
0.6139 USDT |
875,581.3821 |
0.5652 USDT |
0.5561 USDT |
0.6457 USDT |
0.6124 USDT |
| 2024-04-07 |
0.5636 USDT |
109,888.7480 |
0.5445 USDT |
0.5437 USDT |
0.5726 USDT |
0.5674 USDT |
| 2024-04-06 |
0.5429 USDT |
90,061.5490 |
0.5411 USDT |
0.5354 USDT |
0.5485 USDT |
0.5422 USDT |
| 2024-04-05 |
0.5345 USDT |
121,858.2446 |
0.5484 USDT |
0.5182 USDT |
0.5508 USDT |
0.5464 USDT |
| 2024-04-04 |
0.5423 USDT |
145,180.2962 |
0.5381 USDT |
0.5228 USDT |
0.5592 USDT |
0.5420 USDT |
| 2024-04-03 |
0.5449 USDT |
110,292.7359 |
0.5413 USDT |
0.5221 USDT |
0.5549 USDT |
0.5282 USDT |
| 2024-04-02 |
0.5523 USDT |
479,837.7903 |
0.5996 USDT |
0.5347 USDT |
0.5996 USDT |
0.5425 USDT |
| 2024-04-01 |
0.6094 USDT |
412,943.4243 |
0.6179 USDT |
0.5765 USDT |
0.6317 USDT |
0.5949 USDT |
| 2024-03-31 |
0.6081 USDT |
103,224.7140 |
0.6055 USDT |
0.5994 USDT |
0.6193 USDT |
0.6185 USDT |
| 2024-03-30 |
0.6086 USDT |
247,018.9826 |
0.5979 USDT |
0.5926 USDT |
0.6230 USDT |
0.6131 USDT |