Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.5199 USDT |
2,137,849.4249 |
0.5217 USDT |
0.4911 USDT |
0.5325 USDT |
0.5171 USDT |
| 2024-12-04 |
0.5307 USDT |
1,632,841.4091 |
0.5109 USDT |
0.5003 USDT |
0.5499 USDT |
0.5156 USDT |
| 2024-12-03 |
0.4935 USDT |
1,536,679.6361 |
0.4886 USDT |
0.4508 USDT |
0.5160 USDT |
0.4571 USDT |
| 2024-12-02 |
0.4620 USDT |
2,530,574.3825 |
0.4446 USDT |
0.4292 USDT |
0.4895 USDT |
0.4865 USDT |
| 2024-12-01 |
0.4439 USDT |
555,818.6162 |
0.4429 USDT |
0.4263 USDT |
0.4557 USDT |
0.4487 USDT |
| 2024-11-30 |
0.4333 USDT |
665,833.3326 |
0.4264 USDT |
0.4183 USDT |
0.4511 USDT |
0.4478 USDT |
| 2024-11-29 |
0.4152 USDT |
508,324.4367 |
0.4165 USDT |
0.4023 USDT |
0.4237 USDT |
0.4237 USDT |
| 2024-11-28 |
0.4125 USDT |
610,427.6733 |
0.4292 USDT |
0.4013 USDT |
0.4292 USDT |
0.4172 USDT |
| 2024-11-27 |
0.3986 USDT |
1,203,992.4986 |
0.3906 USDT |
0.3808 USDT |
0.4190 USDT |
0.4175 USDT |
| 2024-11-26 |
0.3799 USDT |
879,324.8505 |
0.3823 USDT |
0.3595 USDT |
0.4042 USDT |
0.3785 USDT |
| 2024-11-25 |
0.3945 USDT |
1,035,943.8400 |
0.3968 USDT |
0.3765 USDT |
0.4099 USDT |
0.3912 USDT |
| 2024-11-24 |
0.3867 USDT |
1,774,972.3110 |
0.3765 USDT |
0.3607 USDT |
0.4105 USDT |
0.3893 USDT |
| 2024-11-23 |
0.3671 USDT |
1,556,343.0245 |
0.3557 USDT |
0.3507 USDT |
0.3819 USDT |
0.3817 USDT |
| 2024-11-22 |
0.3402 USDT |
792,040.5216 |
0.3354 USDT |
0.3297 USDT |
0.3536 USDT |
0.3532 USDT |
| 2024-11-21 |
0.3313 USDT |
498,841.3987 |
0.3197 USDT |
0.3106 USDT |
0.3419 USDT |
0.3348 USDT |
| 2024-11-20 |
0.3278 USDT |
538,278.5705 |
0.3366 USDT |
0.3194 USDT |
0.3371 USDT |
0.3318 USDT |
| 2024-11-19 |
0.3500 USDT |
2,317,868.1146 |
0.3337 USDT |
0.3277 USDT |
0.3670 USDT |
0.3312 USDT |
| 2024-11-18 |
0.3202 USDT |
451,980.5109 |
0.2999 USDT |
0.2982 USDT |
0.3341 USDT |
0.3306 USDT |
| 2024-11-17 |
0.3081 USDT |
245,122.6217 |
0.3165 USDT |
0.3009 USDT |
0.3192 USDT |
0.3050 USDT |
| 2024-11-16 |
0.3005 USDT |
581,594.2487 |
0.2877 USDT |
0.2863 USDT |
0.3168 USDT |
0.3147 USDT |
| 2024-11-15 |
0.2790 USDT |
210,119.1703 |
0.2752 USDT |
0.2656 USDT |
0.2883 USDT |
0.2870 USDT |
| 2024-11-14 |
0.2847 USDT |
308,231.8739 |
0.2891 USDT |
0.2714 USDT |
0.2962 USDT |
0.2793 USDT |
| 2024-11-13 |
0.2880 USDT |
864,333.3385 |
0.3039 USDT |
0.2758 USDT |
0.3083 USDT |
0.2819 USDT |
| 2024-11-12 |
0.3020 USDT |
1,399,457.3632 |
0.3073 USDT |
0.2830 USDT |
0.3197 USDT |
0.2976 USDT |
| 2024-11-11 |
0.2970 USDT |
918,460.4524 |
0.2876 USDT |
0.2846 USDT |
0.3063 USDT |
0.3057 USDT |
| 2024-11-10 |
0.2840 USDT |
474,785.4306 |
0.2764 USDT |
0.2719 USDT |
0.2955 USDT |
0.2886 USDT |
| 2024-11-09 |
0.2691 USDT |
411,593.9528 |
0.2666 USDT |
0.2619 USDT |
0.2741 USDT |
0.2689 USDT |
| 2024-11-08 |
0.2624 USDT |
295,757.5192 |
0.2629 USDT |
0.2582 USDT |
0.2669 USDT |
0.2642 USDT |
| 2024-11-07 |
0.2642 USDT |
585,728.1761 |
0.2636 USDT |
0.2567 USDT |
0.2745 USDT |
0.2623 USDT |
| 2024-11-06 |
0.2514 USDT |
568,165.4111 |
0.2361 USDT |
0.2361 USDT |
0.2590 USDT |
0.2583 USDT |
| 2024-11-05 |
0.2338 USDT |
151,616.1894 |
0.2276 USDT |
0.2271 USDT |
0.2387 USDT |
0.2344 USDT |
| 2024-11-04 |
0.2298 USDT |
278,965.8691 |
0.2311 USDT |
0.2228 USDT |
0.2341 USDT |
0.2267 USDT |
| 2024-11-03 |
0.2292 USDT |
315,187.5727 |
0.2405 USDT |
0.2235 USDT |
0.2410 USDT |
0.2317 USDT |
| 2024-11-02 |
0.2413 USDT |
151,346.1064 |
0.2437 USDT |
0.2372 USDT |
0.2478 USDT |
0.2422 USDT |
| 2024-11-01 |
0.2446 USDT |
258,902.8410 |
0.2465 USDT |
0.2393 USDT |
0.2506 USDT |
0.2429 USDT |
| 2024-10-31 |
0.2550 USDT |
349,405.8591 |
0.2601 USDT |
0.2474 USDT |
0.2601 USDT |
0.2489 USDT |
| 2024-10-30 |
0.2605 USDT |
193,623.7626 |
0.2643 USDT |
0.2571 USDT |
0.2645 USDT |
0.2607 USDT |
| 2024-10-29 |
0.2633 USDT |
633,417.4893 |
0.2593 USDT |
0.2576 USDT |
0.2712 USDT |
0.2638 USDT |
| 2024-10-28 |
0.2549 USDT |
352,790.9686 |
0.2572 USDT |
0.2467 USDT |
0.2610 USDT |
0.2532 USDT |
| 2024-10-27 |
0.2544 USDT |
253,718.6079 |
0.2508 USDT |
0.2502 USDT |
0.2576 USDT |
0.2566 USDT |
| 2024-10-26 |
0.2482 USDT |
310,764.0276 |
0.2477 USDT |
0.2425 USDT |
0.2522 USDT |
0.2496 USDT |
| 2024-10-25 |
0.2666 USDT |
270,077.0525 |
0.2755 USDT |
0.2593 USDT |
0.2761 USDT |
0.2635 USDT |
| 2024-10-24 |
0.2695 USDT |
205,678.9776 |
0.2643 USDT |
0.2629 USDT |
0.2775 USDT |
0.2755 USDT |
| 2024-10-23 |
0.2700 USDT |
638,192.7817 |
0.2755 USDT |
0.2558 USDT |
0.2804 USDT |
0.2644 USDT |
| 2024-10-22 |
0.2768 USDT |
210,033.8561 |
0.2786 USDT |
0.2700 USDT |
0.2842 USDT |
0.2755 USDT |
| 2024-10-21 |
0.2849 USDT |
326,060.6860 |
0.2915 USDT |
0.2744 USDT |
0.2918 USDT |
0.2781 USDT |
| 2024-10-20 |
0.2831 USDT |
656,818.3215 |
0.2728 USDT |
0.2685 USDT |
0.2981 USDT |
0.2928 USDT |
| 2024-10-19 |
0.2718 USDT |
234,630.8033 |
0.2707 USDT |
0.2685 USDT |
0.2761 USDT |
0.2722 USDT |
| 2024-10-18 |
0.2663 USDT |
421,920.0914 |
0.2611 USDT |
0.2600 USDT |
0.2713 USDT |
0.2686 USDT |
| 2024-10-17 |
0.2629 USDT |
490,227.5865 |
0.2703 USDT |
0.2571 USDT |
0.2722 USDT |
0.2622 USDT |