Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-29 |
0.3920 USDT |
151,934.1499 |
0.3938 USDT |
0.3871 USDT |
0.3987 USDT |
0.3875 USDT |
| 2024-06-28 |
0.4029 USDT |
241,589.8128 |
0.3989 USDT |
0.3970 USDT |
0.4119 USDT |
0.3981 USDT |
| 2024-06-27 |
0.3973 USDT |
332,384.3675 |
0.3897 USDT |
0.3853 USDT |
0.4061 USDT |
0.3990 USDT |
| 2024-06-26 |
0.3909 USDT |
85,423.6180 |
0.3984 USDT |
0.3828 USDT |
0.4035 USDT |
0.3909 USDT |
| 2024-06-25 |
0.3999 USDT |
64,237.4193 |
0.3956 USDT |
0.3925 USDT |
0.4056 USDT |
0.3982 USDT |
| 2024-06-24 |
0.3841 USDT |
170,349.0403 |
0.3883 USDT |
0.3709 USDT |
0.3928 USDT |
0.3841 USDT |
| 2024-06-23 |
0.3989 USDT |
125,319.8046 |
0.4094 USDT |
0.3877 USDT |
0.4158 USDT |
0.3924 USDT |
| 2024-06-22 |
0.4027 USDT |
56,912.6630 |
0.4015 USDT |
0.3958 USDT |
0.4103 USDT |
0.4053 USDT |
| 2024-06-21 |
0.4169 USDT |
200,773.5913 |
0.4255 USDT |
0.3992 USDT |
0.4258 USDT |
0.4013 USDT |
| 2024-06-20 |
0.4435 USDT |
558,913.4441 |
0.4464 USDT |
0.4243 USDT |
0.4642 USDT |
0.4275 USDT |
| 2024-06-19 |
0.4305 USDT |
359,115.2936 |
0.4030 USDT |
0.3985 USDT |
0.4557 USDT |
0.4456 USDT |
| 2024-06-18 |
0.3841 USDT |
1,229,160.8694 |
0.4090 USDT |
0.3674 USDT |
0.4143 USDT |
0.3990 USDT |
| 2024-06-17 |
0.3932 USDT |
183,026.2980 |
0.4198 USDT |
0.3747 USDT |
0.4243 USDT |
0.3982 USDT |
| 2024-06-16 |
0.4163 USDT |
70,045.8776 |
0.4133 USDT |
0.4064 USDT |
0.4265 USDT |
0.4200 USDT |
| 2024-06-15 |
0.4098 USDT |
86,940.8458 |
0.4051 USDT |
0.4016 USDT |
0.4186 USDT |
0.4170 USDT |
| 2024-06-14 |
0.4101 USDT |
305,460.0021 |
0.4128 USDT |
0.3862 USDT |
0.4246 USDT |
0.3981 USDT |
| 2024-06-13 |
0.4255 USDT |
604,013.7658 |
0.4242 USDT |
0.4088 USDT |
0.4381 USDT |
0.4115 USDT |
| 2024-06-12 |
0.4204 USDT |
148,824.0017 |
0.4069 USDT |
0.3985 USDT |
0.4354 USDT |
0.4240 USDT |
| 2024-06-11 |
0.4096 USDT |
345,375.2699 |
0.4328 USDT |
0.3983 USDT |
0.4349 USDT |
0.4068 USDT |
| 2024-06-10 |
0.4427 USDT |
124,326.3632 |
0.4429 USDT |
0.4330 USDT |
0.4552 USDT |
0.4355 USDT |
| 2024-06-09 |
0.4481 USDT |
149,758.0421 |
0.4501 USDT |
0.4399 USDT |
0.4602 USDT |
0.4444 USDT |
| 2024-06-08 |
0.4704 USDT |
241,495.9843 |
0.4604 USDT |
0.4493 USDT |
0.4862 USDT |
0.4536 USDT |
| 2024-06-07 |
0.4641 USDT |
362,581.5161 |
0.4838 USDT |
0.4181 USDT |
0.5013 USDT |
0.4649 USDT |
| 2024-06-06 |
0.4785 USDT |
69,383.8547 |
0.4814 USDT |
0.4704 USDT |
0.4864 USDT |
0.4780 USDT |
| 2024-06-05 |
0.4815 USDT |
161,657.0159 |
0.4805 USDT |
0.4764 USDT |
0.4885 USDT |
0.4830 USDT |
| 2024-06-04 |
0.4685 USDT |
112,067.2099 |
0.4626 USDT |
0.4579 USDT |
0.4826 USDT |
0.4778 USDT |
| 2024-06-03 |
0.4717 USDT |
153,578.1715 |
0.4710 USDT |
0.4627 USDT |
0.4789 USDT |
0.4644 USDT |
| 2024-06-02 |
0.4829 USDT |
188,622.4121 |
0.4839 USDT |
0.4706 USDT |
0.4983 USDT |
0.4757 USDT |
| 2024-06-01 |
0.4987 USDT |
314,734.6513 |
0.4841 USDT |
0.4840 USDT |
0.5145 USDT |
0.4876 USDT |
| 2024-05-31 |
0.4977 USDT |
449,724.5518 |
0.5072 USDT |
0.4740 USDT |
0.5349 USDT |
0.4789 USDT |
| 2024-05-30 |
0.4877 USDT |
473,742.3073 |
0.4932 USDT |
0.4632 USDT |
0.5311 USDT |
0.4956 USDT |
| 2024-05-29 |
0.4855 USDT |
1,474,690.9593 |
0.4589 USDT |
0.4577 USDT |
0.5121 USDT |
0.4902 USDT |
| 2024-05-28 |
0.4454 USDT |
1,783,939.1862 |
0.4262 USDT |
0.4102 USDT |
0.4752 USDT |
0.4586 USDT |
| 2024-05-27 |
0.4204 USDT |
65,309.7868 |
0.4177 USDT |
0.4149 USDT |
0.4297 USDT |
0.4228 USDT |
| 2024-05-26 |
0.4224 USDT |
101,415.4291 |
0.4294 USDT |
0.4150 USDT |
0.4306 USDT |
0.4150 USDT |
| 2024-05-25 |
0.4319 USDT |
119,153.9914 |
0.4246 USDT |
0.4239 USDT |
0.4420 USDT |
0.4270 USDT |
| 2024-05-24 |
0.4187 USDT |
253,652.7506 |
0.4076 USDT |
0.4017 USDT |
0.4272 USDT |
0.4246 USDT |
| 2024-05-23 |
0.4104 USDT |
355,193.4430 |
0.4139 USDT |
0.3925 USDT |
0.4254 USDT |
0.3983 USDT |
| 2024-05-22 |
0.4195 USDT |
138,232.7289 |
0.4283 USDT |
0.4102 USDT |
0.4283 USDT |
0.4132 USDT |
| 2024-05-21 |
0.4260 USDT |
134,622.6440 |
0.4195 USDT |
0.4136 USDT |
0.4349 USDT |
0.4272 USDT |
| 2024-05-20 |
0.3923 USDT |
158,720.7064 |
0.3792 USDT |
0.3731 USDT |
0.4165 USDT |
0.4069 USDT |
| 2024-05-19 |
0.3884 USDT |
103,676.5239 |
0.3968 USDT |
0.3768 USDT |
0.3971 USDT |
0.3795 USDT |
| 2024-05-18 |
0.4020 USDT |
231,628.2769 |
0.3950 USDT |
0.3906 USDT |
0.4097 USDT |
0.3991 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 |