Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-28 |
0.4016 USDT |
362,851.6980 |
0.3971 USDT |
0.3947 USDT |
0.4083 USDT |
0.4047 USDT |
| 2023-05-27 |
0.3939 USDT |
121,788.6980 |
0.3945 USDT |
0.3908 USDT |
0.3963 USDT |
0.3946 USDT |
| 2023-05-26 |
0.3910 USDT |
226,269.8555 |
0.3923 USDT |
0.3865 USDT |
0.3957 USDT |
0.3956 USDT |
| 2023-05-25 |
0.3906 USDT |
212,347.6132 |
0.3894 USDT |
0.3826 USDT |
0.3951 USDT |
0.3926 USDT |
| 2023-05-24 |
0.3900 USDT |
295,996.6795 |
0.4017 USDT |
0.3823 USDT |
0.4020 USDT |
0.3912 USDT |
| 2023-05-23 |
0.4007 USDT |
187,978.9954 |
0.3977 USDT |
0.3955 USDT |
0.4045 USDT |
0.4006 USDT |
| 2023-05-22 |
0.3956 USDT |
430,758.6833 |
0.3955 USDT |
0.3891 USDT |
0.3990 USDT |
0.3988 USDT |
| 2023-05-21 |
0.3978 USDT |
226,437.8646 |
0.4039 USDT |
0.3927 USDT |
0.4047 USDT |
0.3966 USDT |
| 2023-05-20 |
0.4003 USDT |
230,938.7375 |
0.4005 USDT |
0.3978 USDT |
0.4037 USDT |
0.4025 USDT |
| 2023-05-19 |
0.4009 USDT |
210,219.5692 |
0.4015 USDT |
0.3981 USDT |
0.4037 USDT |
0.4015 USDT |
| 2023-05-18 |
0.4063 USDT |
378,790.6795 |
0.4158 USDT |
0.3959 USDT |
0.4158 USDT |
0.3998 USDT |
| 2023-05-17 |
0.4130 USDT |
424,957.2727 |
0.4159 USDT |
0.4054 USDT |
0.4201 USDT |
0.4147 USDT |
| 2023-05-16 |
0.4156 USDT |
214,390.3215 |
0.4139 USDT |
0.4094 USDT |
0.4220 USDT |
0.4126 USDT |
| 2023-05-15 |
0.4162 USDT |
237,344.6211 |
0.4135 USDT |
0.4059 USDT |
0.4213 USDT |
0.4181 USDT |
| 2023-05-14 |
0.4110 USDT |
137,090.9348 |
0.4094 USDT |
0.4046 USDT |
0.4174 USDT |
0.4133 USDT |
| 2023-05-13 |
0.4109 USDT |
180,145.9571 |
0.4148 USDT |
0.4072 USDT |
0.4153 USDT |
0.4105 USDT |
| 2023-05-12 |
0.4052 USDT |
382,774.6491 |
0.4077 USDT |
0.3963 USDT |
0.4122 USDT |
0.4093 USDT |
| 2023-05-11 |
0.4086 USDT |
512,637.2654 |
0.4217 USDT |
0.3987 USDT |
0.4217 USDT |
0.4035 USDT |
| 2023-05-10 |
0.4137 USDT |
1,152,701.3429 |
0.4158 USDT |
0.4014 USDT |
0.4266 USDT |
0.4216 USDT |
| 2023-05-09 |
0.4120 USDT |
338,143.9500 |
0.4074 USDT |
0.4055 USDT |
0.4193 USDT |
0.4172 USDT |
| 2023-05-08 |
0.4135 USDT |
1,049,490.1185 |
0.4461 USDT |
0.3895 USDT |
0.4492 USDT |
0.4045 USDT |
| 2023-05-07 |
0.4510 USDT |
656,335.8321 |
0.4471 USDT |
0.4426 USDT |
0.4549 USDT |
0.4516 USDT |
| 2023-05-06 |
0.4496 USDT |
492,677.2022 |
0.4637 USDT |
0.4359 USDT |
0.4661 USDT |
0.4454 USDT |
| 2023-05-05 |
0.4556 USDT |
371,524.7575 |
0.4518 USDT |
0.4475 USDT |
0.4641 USDT |
0.4599 USDT |
| 2023-05-04 |
0.4527 USDT |
427,238.2453 |
0.4572 USDT |
0.4477 USDT |
0.4578 USDT |
0.4499 USDT |
| 2023-05-03 |
0.4474 USDT |
661,088.9505 |
0.4582 USDT |
0.4392 USDT |
0.4590 USDT |
0.4580 USDT |
| 2023-05-02 |
0.4556 USDT |
441,117.8403 |
0.4529 USDT |
0.4510 USDT |
0.4606 USDT |
0.4593 USDT |
| 2023-05-01 |
0.4589 USDT |
784,471.3526 |
0.4708 USDT |
0.4461 USDT |
0.4738 USDT |
0.4507 USDT |
| 2023-04-30 |
0.4767 USDT |
969,410.7738 |
0.4957 USDT |
0.4670 USDT |
0.4959 USDT |
0.4741 USDT |
| 2023-04-29 |
0.4937 USDT |
1,094,756.8639 |
0.4830 USDT |
0.4804 USDT |
0.5133 USDT |
0.4963 USDT |
| 2023-04-28 |
0.4832 USDT |
517,462.3067 |
0.4898 USDT |
0.4748 USDT |
0.4903 USDT |
0.4826 USDT |
| 2023-04-27 |
0.4858 USDT |
640,836.3504 |
0.4798 USDT |
0.4757 USDT |
0.4952 USDT |
0.4874 USDT |
| 2023-04-26 |
0.4883 USDT |
850,324.2391 |
0.4944 USDT |
0.4553 USDT |
0.5096 USDT |
0.4747 USDT |
| 2023-04-25 |
0.4787 USDT |
546,060.6604 |
0.4865 USDT |
0.4708 USDT |
0.4942 USDT |
0.4913 USDT |
| 2023-04-24 |
0.4894 USDT |
483,679.1856 |
0.4943 USDT |
0.4804 USDT |
0.5000 USDT |
0.4857 USDT |
| 2023-04-23 |
0.4965 USDT |
399,654.4776 |
0.5067 USDT |
0.4825 USDT |
0.5068 USDT |
0.4885 USDT |
| 2023-04-22 |
0.4947 USDT |
452,787.8541 |
0.4925 USDT |
0.4881 USDT |
0.5013 USDT |
0.5013 USDT |
| 2023-04-21 |
0.5067 USDT |
802,492.7667 |
0.5101 USDT |
0.4878 USDT |
0.5216 USDT |
0.4898 USDT |
| 2023-04-20 |
0.5064 USDT |
683,654.7463 |
0.5110 USDT |
0.4923 USDT |
0.5185 USDT |
0.4967 USDT |
| 2023-04-19 |
0.5279 USDT |
799,518.4662 |
0.5696 USDT |
0.5084 USDT |
0.5719 USDT |
0.5153 USDT |
| 2023-04-18 |
0.5667 USDT |
334,099.6047 |
0.5569 USDT |
0.5484 USDT |
0.5790 USDT |
0.5643 USDT |
| 2023-04-17 |
0.5570 USDT |
496,581.3227 |
0.5746 USDT |
0.5485 USDT |
0.5823 USDT |
0.5589 USDT |
| 2023-04-16 |
0.5713 USDT |
193,488.8221 |
0.5658 USDT |
0.5576 USDT |
0.5800 USDT |
0.5764 USDT |
| 2023-04-15 |
0.5581 USDT |
362,622.8470 |
0.5653 USDT |
0.5514 USDT |
0.5708 USDT |
0.5619 USDT |
| 2023-04-14 |
0.5584 USDT |
181,648.4308 |
0.5498 USDT |
0.5450 USDT |
0.5657 USDT |
0.5611 USDT |
| 2023-04-13 |
0.5418 USDT |
117,006.5649 |
0.5370 USDT |
0.5320 USDT |
0.5486 USDT |
0.5483 USDT |
| 2023-04-12 |
0.5309 USDT |
213,869.6198 |
0.5440 USDT |
0.5229 USDT |
0.5457 USDT |
0.5367 USDT |
| 2023-04-11 |
0.5438 USDT |
125,663.0204 |
0.5475 USDT |
0.5392 USDT |
0.5500 USDT |
0.5447 USDT |
| 2023-04-10 |
0.5308 USDT |
140,442.5371 |
0.5333 USDT |
0.5194 USDT |
0.5464 USDT |
0.5458 USDT |
| 2023-04-09 |
0.5246 USDT |
83,967.1163 |
0.5297 USDT |
0.5167 USDT |
0.5351 USDT |
0.5331 USDT |