Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-17 |
0.4961 USDT |
6,382,079.2150 |
0.4312 USDT |
0.4037 USDT |
0.5907 USDT |
0.4046 USDT |
| 2023-07-16 |
0.4045 USDT |
2,297,489.9743 |
0.3707 USDT |
0.3624 USDT |
0.4380 USDT |
0.4245 USDT |
| 2023-07-15 |
0.3641 USDT |
1,261,663.5225 |
0.3352 USDT |
0.3295 USDT |
0.3822 USDT |
0.3670 USDT |
| 2023-07-14 |
0.3417 USDT |
356,355.2921 |
0.3494 USDT |
0.3243 USDT |
0.3593 USDT |
0.3316 USDT |
| 2023-07-13 |
0.3286 USDT |
550,053.8005 |
0.3255 USDT |
0.3136 USDT |
0.3498 USDT |
0.3473 USDT |
| 2023-07-12 |
0.3295 USDT |
726,877.2701 |
0.3145 USDT |
0.3145 USDT |
0.3418 USDT |
0.3232 USDT |
| 2023-07-11 |
0.3065 USDT |
205,047.8375 |
0.3044 USDT |
0.3019 USDT |
0.3103 USDT |
0.3055 USDT |
| 2023-07-10 |
0.3022 USDT |
106,409.8982 |
0.3035 USDT |
0.2948 USDT |
0.3118 USDT |
0.3095 USDT |
| 2023-07-09 |
0.3056 USDT |
79,612.9319 |
0.3064 USDT |
0.3028 USDT |
0.3100 USDT |
0.3037 USDT |
| 2023-07-08 |
0.3057 USDT |
83,211.5124 |
0.3087 USDT |
0.2998 USDT |
0.3109 USDT |
0.3003 USDT |
| 2023-07-07 |
0.3038 USDT |
196,333.3362 |
0.3013 USDT |
0.2977 USDT |
0.3089 USDT |
0.3073 USDT |
| 2023-07-06 |
0.3164 USDT |
246,899.8045 |
0.3146 USDT |
0.3035 USDT |
0.3278 USDT |
0.3096 USDT |
| 2023-07-05 |
0.3219 USDT |
455,047.5409 |
0.3272 USDT |
0.3096 USDT |
0.3303 USDT |
0.3142 USDT |
| 2023-07-04 |
0.3291 USDT |
363,943.7642 |
0.3419 USDT |
0.3196 USDT |
0.3419 USDT |
0.3247 USDT |
| 2023-07-03 |
0.3341 USDT |
255,276.6234 |
0.3246 USDT |
0.3211 USDT |
0.3435 USDT |
0.3408 USDT |
| 2023-07-02 |
0.3224 USDT |
214,266.9471 |
0.3322 USDT |
0.3164 USDT |
0.3326 USDT |
0.3250 USDT |
| 2023-07-01 |
0.3202 USDT |
130,730.5896 |
0.3174 USDT |
0.3113 USDT |
0.3313 USDT |
0.3311 USDT |
| 2023-06-30 |
0.3144 USDT |
550,805.4049 |
0.3083 USDT |
0.2943 USDT |
0.3267 USDT |
0.3144 USDT |
| 2023-06-29 |
0.3063 USDT |
142,487.2894 |
0.2991 USDT |
0.2978 USDT |
0.3124 USDT |
0.3074 USDT |
| 2023-06-28 |
0.3038 USDT |
188,928.6879 |
0.3195 USDT |
0.2880 USDT |
0.3195 USDT |
0.2951 USDT |
| 2023-06-27 |
0.3202 USDT |
436,482.3434 |
0.3197 USDT |
0.3175 USDT |
0.3266 USDT |
0.3193 USDT |
| 2023-06-26 |
0.3228 USDT |
275,784.1214 |
0.3279 USDT |
0.3127 USDT |
0.3332 USDT |
0.3161 USDT |
| 2023-06-25 |
0.3385 USDT |
377,390.9842 |
0.3262 USDT |
0.3227 USDT |
0.3501 USDT |
0.3273 USDT |
| 2023-06-24 |
0.3237 USDT |
137,903.0165 |
0.3184 USDT |
0.3162 USDT |
0.3316 USDT |
0.3215 USDT |
| 2023-06-23 |
0.3145 USDT |
221,650.4069 |
0.3043 USDT |
0.3043 USDT |
0.3258 USDT |
0.3189 USDT |
| 2023-06-22 |
0.3094 USDT |
329,641.1194 |
0.3088 USDT |
0.2987 USDT |
0.3164 USDT |
0.3065 USDT |
| 2023-06-21 |
0.3040 USDT |
346,945.4410 |
0.2931 USDT |
0.2912 USDT |
0.3139 USDT |
0.3052 USDT |
| 2023-06-20 |
0.2795 USDT |
174,904.8370 |
0.2775 USDT |
0.2738 USDT |
0.2911 USDT |
0.2907 USDT |
| 2023-06-19 |
0.2744 USDT |
196,717.1418 |
0.2758 USDT |
0.2708 USDT |
0.2787 USDT |
0.2752 USDT |
| 2023-06-18 |
0.2782 USDT |
189,391.5072 |
0.2772 USDT |
0.2730 USDT |
0.2843 USDT |
0.2769 USDT |
| 2023-06-17 |
0.2785 USDT |
170,422.7740 |
0.2754 USDT |
0.2721 USDT |
0.2843 USDT |
0.2767 USDT |
| 2023-06-16 |
0.2667 USDT |
377,156.5948 |
0.2608 USDT |
0.2590 USDT |
0.2771 USDT |
0.2771 USDT |
| 2023-06-15 |
0.2579 USDT |
654,257.0174 |
0.2619 USDT |
0.2526 USDT |
0.2652 USDT |
0.2613 USDT |
| 2023-06-14 |
0.2688 USDT |
381,116.3151 |
0.2682 USDT |
0.2568 USDT |
0.2782 USDT |
0.2620 USDT |
| 2023-06-13 |
0.2707 USDT |
378,716.5395 |
0.2700 USDT |
0.2634 USDT |
0.2772 USDT |
0.2674 USDT |
| 2023-06-12 |
0.2696 USDT |
811,728.3852 |
0.2694 USDT |
0.2595 USDT |
0.2748 USDT |
0.2701 USDT |
| 2023-06-11 |
0.2698 USDT |
349,490.2014 |
0.2726 USDT |
0.2655 USDT |
0.2735 USDT |
0.2730 USDT |
| 2023-06-10 |
0.2758 USDT |
2,086,616.8918 |
0.3226 USDT |
0.2333 USDT |
0.3238 USDT |
0.2744 USDT |
| 2023-06-09 |
0.3228 USDT |
367,429.8080 |
0.3223 USDT |
0.3173 USDT |
0.3275 USDT |
0.3205 USDT |
| 2023-06-08 |
0.3219 USDT |
414,891.8132 |
0.3131 USDT |
0.3111 USDT |
0.3279 USDT |
0.3235 USDT |
| 2023-06-07 |
0.3251 USDT |
378,084.0197 |
0.3340 USDT |
0.3151 USDT |
0.3349 USDT |
0.3157 USDT |
| 2023-06-06 |
0.3247 USDT |
561,074.0926 |
0.3265 USDT |
0.3142 USDT |
0.3369 USDT |
0.3345 USDT |
| 2023-06-05 |
0.3405 USDT |
1,837,324.4048 |
0.3719 USDT |
0.3130 USDT |
0.3719 USDT |
0.3285 USDT |
| 2023-06-04 |
0.3725 USDT |
424,771.7307 |
0.3713 USDT |
0.3679 USDT |
0.3765 USDT |
0.3751 USDT |
| 2023-06-03 |
0.3757 USDT |
1,014,832.5590 |
0.3811 USDT |
0.3689 USDT |
0.3811 USDT |
0.3707 USDT |
| 2023-06-02 |
0.3699 USDT |
918,879.9446 |
0.3685 USDT |
0.3628 USDT |
0.3861 USDT |
0.3816 USDT |
| 2023-06-01 |
0.3730 USDT |
361,950.1989 |
0.3805 USDT |
0.3671 USDT |
0.3815 USDT |
0.3681 USDT |
| 2023-05-31 |
0.3857 USDT |
623,901.1008 |
0.3940 USDT |
0.3751 USDT |
0.3973 USDT |
0.3764 USDT |
| 2023-05-30 |
0.3948 USDT |
519,801.3329 |
0.3935 USDT |
0.3899 USDT |
0.3997 USDT |
0.3944 USDT |
| 2023-05-29 |
0.3984 USDT |
681,461.6781 |
0.4053 USDT |
0.3915 USDT |
0.4071 USDT |
0.3959 USDT |