Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
0.2657 USDT |
502,716.4239 |
0.2630 USDT |
0.2593 USDT |
0.2703 USDT |
0.2645 USDT |
| 2024-10-06 |
0.2599 USDT |
189,989.6988 |
0.2569 USDT |
0.2569 USDT |
0.2631 USDT |
0.2608 USDT |
| 2024-10-05 |
0.2578 USDT |
274,133.1063 |
0.2575 USDT |
0.2521 USDT |
0.2610 USDT |
0.2522 USDT |
| 2024-10-04 |
0.2523 USDT |
395,843.4009 |
0.2472 USDT |
0.2444 USDT |
0.2584 USDT |
0.2572 USDT |
| 2024-10-03 |
0.2456 USDT |
476,467.9021 |
0.2515 USDT |
0.2386 USDT |
0.2565 USDT |
0.2454 USDT |
| 2024-10-02 |
0.2570 USDT |
265,103.6021 |
0.2559 USDT |
0.2459 USDT |
0.2659 USDT |
0.2499 USDT |
| 2024-10-01 |
0.2691 USDT |
733,078.3689 |
0.2779 USDT |
0.2476 USDT |
0.2898 USDT |
0.2560 USDT |
| 2024-09-30 |
0.2888 USDT |
609,587.7446 |
0.2985 USDT |
0.2759 USDT |
0.2991 USDT |
0.2788 USDT |
| 2024-09-29 |
0.2963 USDT |
564,506.3485 |
0.3021 USDT |
0.2883 USDT |
0.3079 USDT |
0.3030 USDT |
| 2024-09-28 |
0.3052 USDT |
422,857.6648 |
0.3112 USDT |
0.2944 USDT |
0.3201 USDT |
0.3013 USDT |
| 2024-09-27 |
0.3092 USDT |
530,725.4886 |
0.3028 USDT |
0.3007 USDT |
0.3146 USDT |
0.3086 USDT |
| 2024-09-26 |
0.2979 USDT |
547,952.1660 |
0.2941 USDT |
0.2877 USDT |
0.3067 USDT |
0.3044 USDT |
| 2024-09-25 |
0.2974 USDT |
765,628.5407 |
0.2930 USDT |
0.2910 USDT |
0.3070 USDT |
0.2936 USDT |
| 2024-09-24 |
0.2842 USDT |
538,477.4359 |
0.2838 USDT |
0.2764 USDT |
0.2898 USDT |
0.2867 USDT |
| 2024-09-23 |
0.2798 USDT |
532,391.1084 |
0.2762 USDT |
0.2703 USDT |
0.2847 USDT |
0.2834 USDT |
| 2024-09-22 |
0.2793 USDT |
387,644.4694 |
0.2899 USDT |
0.2708 USDT |
0.2900 USDT |
0.2743 USDT |
| 2024-09-21 |
0.2822 USDT |
397,899.9347 |
0.2785 USDT |
0.2715 USDT |
0.2895 USDT |
0.2895 USDT |
| 2024-09-20 |
0.2743 USDT |
1,033,671.4957 |
0.2700 USDT |
0.2608 USDT |
0.2819 USDT |
0.2757 USDT |
| 2024-09-19 |
0.2656 USDT |
689,752.2651 |
0.2534 USDT |
0.2534 USDT |
0.2739 USDT |
0.2697 USDT |
| 2024-09-18 |
0.2405 USDT |
698,003.9332 |
0.2396 USDT |
0.2339 USDT |
0.2479 USDT |
0.2473 USDT |
| 2024-09-17 |
0.2413 USDT |
401,238.6704 |
0.2357 USDT |
0.2339 USDT |
0.2466 USDT |
0.2408 USDT |
| 2024-09-16 |
0.2377 USDT |
609,671.9684 |
0.2450 USDT |
0.2323 USDT |
0.2452 USDT |
0.2330 USDT |
| 2024-09-15 |
0.2547 USDT |
308,826.7246 |
0.2618 USDT |
0.2451 USDT |
0.2624 USDT |
0.2455 USDT |
| 2024-09-14 |
0.2643 USDT |
318,586.7327 |
0.2670 USDT |
0.2602 USDT |
0.2686 USDT |
0.2630 USDT |
| 2024-09-13 |
0.2632 USDT |
1,206,823.8134 |
0.2570 USDT |
0.2568 USDT |
0.2727 USDT |
0.2662 USDT |
| 2024-09-12 |
0.2509 USDT |
352,696.9394 |
0.2469 USDT |
0.2466 USDT |
0.2564 USDT |
0.2551 USDT |
| 2024-09-11 |
0.2483 USDT |
518,336.2482 |
0.2601 USDT |
0.2402 USDT |
0.2604 USDT |
0.2473 USDT |
| 2024-09-10 |
0.2604 USDT |
391,653.3680 |
0.2634 USDT |
0.2558 USDT |
0.2639 USDT |
0.2606 USDT |
| 2024-09-09 |
0.2539 USDT |
753,620.0551 |
0.2510 USDT |
0.2457 USDT |
0.2660 USDT |
0.2654 USDT |
| 2024-09-08 |
0.2495 USDT |
947,734.0137 |
0.2515 USDT |
0.2455 USDT |
0.2536 USDT |
0.2507 USDT |
| 2024-09-07 |
0.2568 USDT |
1,387,138.5103 |
0.2578 USDT |
0.2502 USDT |
0.2632 USDT |
0.2502 USDT |
| 2024-09-06 |
0.2529 USDT |
952,770.3151 |
0.2551 USDT |
0.2452 USDT |
0.2617 USDT |
0.2510 USDT |
| 2024-09-05 |
0.2673 USDT |
1,198,410.2257 |
0.2769 USDT |
0.2529 USDT |
0.2832 USDT |
0.2552 USDT |
| 2024-09-04 |
0.2488 USDT |
5,943,441.7985 |
0.2225 USDT |
0.2105 USDT |
0.2908 USDT |
0.2767 USDT |
| 2024-09-03 |
0.2333 USDT |
458,650.9672 |
0.2346 USDT |
0.2255 USDT |
0.2382 USDT |
0.2265 USDT |
| 2024-09-02 |
0.2289 USDT |
696,054.2903 |
0.2253 USDT |
0.2232 USDT |
0.2354 USDT |
0.2309 USDT |
| 2024-09-01 |
0.2338 USDT |
678,117.6695 |
0.2388 USDT |
0.2238 USDT |
0.2399 USDT |
0.2242 USDT |
| 2024-08-31 |
0.2422 USDT |
216,031.3105 |
0.2455 USDT |
0.2376 USDT |
0.2471 USDT |
0.2377 USDT |
| 2024-08-30 |
0.2432 USDT |
647,945.7639 |
0.2475 USDT |
0.2339 USDT |
0.2483 USDT |
0.2449 USDT |
| 2024-08-29 |
0.2486 USDT |
763,904.6766 |
0.2448 USDT |
0.2413 USDT |
0.2546 USDT |
0.2462 USDT |
| 2024-08-28 |
0.2471 USDT |
1,370,230.8127 |
0.2397 USDT |
0.2344 USDT |
0.2568 USDT |
0.2451 USDT |
| 2024-08-27 |
0.2541 USDT |
401,529.3909 |
0.2577 USDT |
0.2428 USDT |
0.2609 USDT |
0.2444 USDT |
| 2024-08-26 |
0.2655 USDT |
591,346.2738 |
0.2722 USDT |
0.2553 USDT |
0.2742 USDT |
0.2555 USDT |
| 2024-08-25 |
0.2766 USDT |
378,179.5455 |
0.2830 USDT |
0.2695 USDT |
0.2843 USDT |
0.2744 USDT |
| 2024-08-24 |
0.2853 USDT |
344,807.4683 |
0.2822 USDT |
0.2773 USDT |
0.2909 USDT |
0.2818 USDT |
| 2024-08-23 |
0.2730 USDT |
713,933.0631 |
0.2656 USDT |
0.2645 USDT |
0.2849 USDT |
0.2829 USDT |
| 2024-08-22 |
0.2669 USDT |
480,832.4004 |
0.2653 USDT |
0.2611 USDT |
0.2712 USDT |
0.2660 USDT |
| 2024-08-21 |
0.2632 USDT |
476,185.3173 |
0.2607 USDT |
0.2557 USDT |
0.2704 USDT |
0.2673 USDT |
| 2024-08-20 |
0.2632 USDT |
1,370,337.2929 |
0.2516 USDT |
0.2514 USDT |
0.2696 USDT |
0.2619 USDT |
| 2024-08-19 |
0.2440 USDT |
567,366.2204 |
0.2415 USDT |
0.2390 USDT |
0.2503 USDT |
0.2494 USDT |