Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-02 |
0.3946 USDT |
956,011.6410 |
0.3827 USDT |
0.3815 USDT |
0.4110 USDT |
0.4037 USDT |
| 2024-02-01 |
0.3797 USDT |
686,387.7195 |
0.3908 USDT |
0.3724 USDT |
0.3918 USDT |
0.3835 USDT |
| 2024-01-31 |
0.4079 USDT |
1,185,516.7347 |
0.4107 USDT |
0.3907 USDT |
0.4266 USDT |
0.3970 USDT |
| 2024-01-30 |
0.4170 USDT |
1,298,929.9074 |
0.4116 USDT |
0.4056 USDT |
0.4301 USDT |
0.4192 USDT |
| 2024-01-29 |
0.4008 USDT |
810,873.2260 |
0.3849 USDT |
0.3830 USDT |
0.4165 USDT |
0.4151 USDT |
| 2024-01-28 |
0.3945 USDT |
672,947.5561 |
0.3996 USDT |
0.3822 USDT |
0.4070 USDT |
0.3859 USDT |
| 2024-01-27 |
0.3926 USDT |
457,611.8948 |
0.3934 USDT |
0.3828 USDT |
0.3999 USDT |
0.3985 USDT |
| 2024-01-26 |
0.3869 USDT |
591,442.4001 |
0.3776 USDT |
0.3729 USDT |
0.3952 USDT |
0.3914 USDT |
| 2024-01-25 |
0.3759 USDT |
497,991.5197 |
0.3812 USDT |
0.3675 USDT |
0.3815 USDT |
0.3779 USDT |
| 2024-01-24 |
0.3766 USDT |
749,583.8755 |
0.3722 USDT |
0.3667 USDT |
0.3826 USDT |
0.3821 USDT |
| 2024-01-23 |
0.3657 USDT |
990,690.5298 |
0.3825 USDT |
0.3507 USDT |
0.3891 USDT |
0.3674 USDT |
| 2024-01-22 |
0.3976 USDT |
640,145.4369 |
0.4180 USDT |
0.3799 USDT |
0.4193 USDT |
0.3896 USDT |
| 2024-01-21 |
0.4246 USDT |
361,546.6779 |
0.4244 USDT |
0.4177 USDT |
0.4307 USDT |
0.4238 USDT |
| 2024-01-20 |
0.4163 USDT |
490,087.1668 |
0.4159 USDT |
0.4085 USDT |
0.4253 USDT |
0.4253 USDT |
| 2024-01-19 |
0.4142 USDT |
682,935.7853 |
0.4255 USDT |
0.3945 USDT |
0.4274 USDT |
0.4121 USDT |
| 2024-01-18 |
0.4403 USDT |
821,848.8712 |
0.4574 USDT |
0.4166 USDT |
0.4602 USDT |
0.4248 USDT |
| 2024-01-17 |
0.4583 USDT |
498,653.6671 |
0.4753 USDT |
0.4478 USDT |
0.4791 USDT |
0.4546 USDT |
| 2024-01-16 |
0.4633 USDT |
546,742.0529 |
0.4641 USDT |
0.4447 USDT |
0.4778 USDT |
0.4753 USDT |
| 2024-01-15 |
0.4686 USDT |
580,121.9693 |
0.4607 USDT |
0.4560 USDT |
0.4837 USDT |
0.4689 USDT |
| 2024-01-14 |
0.4771 USDT |
424,438.2132 |
0.4894 USDT |
0.4597 USDT |
0.5054 USDT |
0.4656 USDT |
| 2024-01-13 |
0.4816 USDT |
504,425.3477 |
0.4803 USDT |
0.4563 USDT |
0.4994 USDT |
0.4853 USDT |
| 2024-01-12 |
0.4919 USDT |
1,210,842.4219 |
0.5161 USDT |
0.4514 USDT |
0.5188 USDT |
0.4684 USDT |
| 2024-01-11 |
0.5001 USDT |
5,102,562.1269 |
0.4578 USDT |
0.4504 USDT |
0.5259 USDT |
0.5185 USDT |
| 2024-01-10 |
0.4272 USDT |
1,274,155.4601 |
0.4139 USDT |
0.4072 USDT |
0.4611 USDT |
0.4546 USDT |
| 2024-01-09 |
0.4286 USDT |
1,218,245.4951 |
0.4439 USDT |
0.4071 USDT |
0.4548 USDT |
0.4112 USDT |
| 2024-01-08 |
0.4066 USDT |
2,277,440.3982 |
0.4195 USDT |
0.3803 USDT |
0.4345 USDT |
0.4345 USDT |
| 2024-01-07 |
0.4765 USDT |
1,968,767.9165 |
0.4654 USDT |
0.4332 USDT |
0.5172 USDT |
0.4368 USDT |
| 2024-01-06 |
0.4570 USDT |
995,638.2555 |
0.4837 USDT |
0.4236 USDT |
0.4880 USDT |
0.4612 USDT |
| 2024-01-05 |
0.4760 USDT |
3,208,825.9903 |
0.4565 USDT |
0.4507 USDT |
0.4979 USDT |
0.4800 USDT |
| 2024-01-04 |
0.4582 USDT |
2,152,111.7510 |
0.4253 USDT |
0.4131 USDT |
0.4833 USDT |
0.4587 USDT |
| 2024-01-03 |
0.4233 USDT |
1,977,182.0814 |
0.4730 USDT |
0.3532 USDT |
0.4873 USDT |
0.4248 USDT |
| 2024-01-02 |
0.4823 USDT |
1,290,920.4043 |
0.4882 USDT |
0.4652 USDT |
0.4964 USDT |
0.4767 USDT |
| 2024-01-01 |
0.5048 USDT |
5,207,534.5402 |
0.4277 USDT |
0.4277 USDT |
0.5446 USDT |
0.4875 USDT |
| 2023-12-31 |
0.4280 USDT |
258,658.0255 |
0.4196 USDT |
0.4154 USDT |
0.4330 USDT |
0.4290 USDT |
| 2023-12-30 |
0.4211 USDT |
744,604.2855 |
0.4300 USDT |
0.4160 USDT |
0.4359 USDT |
0.4213 USDT |
| 2023-12-29 |
0.4350 USDT |
519,524.8274 |
0.4278 USDT |
0.4118 USDT |
0.4486 USDT |
0.4335 USDT |
| 2023-12-28 |
0.4382 USDT |
732,583.3944 |
0.4474 USDT |
0.4198 USDT |
0.4585 USDT |
0.4242 USDT |
| 2023-12-27 |
0.4440 USDT |
830,261.4029 |
0.4588 USDT |
0.4329 USDT |
0.4592 USDT |
0.4470 USDT |
| 2023-12-26 |
0.4379 USDT |
1,060,775.6547 |
0.4506 USDT |
0.3945 USDT |
0.4608 USDT |
0.4496 USDT |
| 2023-12-25 |
0.4307 USDT |
471,351.6815 |
0.4199 USDT |
0.4130 USDT |
0.4450 USDT |
0.4406 USDT |
| 2023-12-24 |
0.4230 USDT |
930,309.7906 |
0.4242 USDT |
0.4094 USDT |
0.4456 USDT |
0.4280 USDT |
| 2023-12-23 |
0.3977 USDT |
191,139.0544 |
0.4094 USDT |
0.3906 USDT |
0.4094 USDT |
0.3991 USDT |
| 2023-12-22 |
0.4026 USDT |
589,437.2105 |
0.3925 USDT |
0.3889 USDT |
0.4124 USDT |
0.4090 USDT |
| 2023-12-21 |
0.3837 USDT |
828,428.5255 |
0.3688 USDT |
0.3668 USDT |
0.3984 USDT |
0.3959 USDT |
| 2023-12-20 |
0.3670 USDT |
329,237.4705 |
0.3563 USDT |
0.3537 USDT |
0.3756 USDT |
0.3679 USDT |
| 2023-12-19 |
0.3627 USDT |
359,546.2605 |
0.3610 USDT |
0.3523 USDT |
0.3695 USDT |
0.3580 USDT |
| 2023-12-18 |
0.3490 USDT |
520,684.7460 |
0.3660 USDT |
0.3370 USDT |
0.3682 USDT |
0.3607 USDT |
| 2023-12-17 |
0.3725 USDT |
237,296.2908 |
0.3776 USDT |
0.3637 USDT |
0.3794 USDT |
0.3737 USDT |
| 2023-12-16 |
0.3708 USDT |
439,815.9294 |
0.3623 USDT |
0.3564 USDT |
0.3823 USDT |
0.3776 USDT |
| 2023-12-15 |
0.3723 USDT |
559,173.3359 |
0.3822 USDT |
0.3607 USDT |
0.3833 USDT |
0.3613 USDT |