Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-08 |
0.5312 USDT |
87,946.7039 |
0.5262 USDT |
0.5206 USDT |
0.5360 USDT |
0.5316 USDT |
| 2023-04-07 |
0.5261 USDT |
97,487.4005 |
0.5373 USDT |
0.5193 USDT |
0.5376 USDT |
0.5234 USDT |
| 2023-04-06 |
0.5316 USDT |
127,265.2911 |
0.5388 USDT |
0.5233 USDT |
0.5388 USDT |
0.5321 USDT |
| 2023-04-05 |
0.5423 USDT |
405,022.0338 |
0.5410 USDT |
0.5241 USDT |
0.5583 USDT |
0.5340 USDT |
| 2023-04-04 |
0.5281 USDT |
287,048.5214 |
0.5154 USDT |
0.5089 USDT |
0.5396 USDT |
0.5339 USDT |
| 2023-04-03 |
0.5135 USDT |
333,405.0034 |
0.5208 USDT |
0.5024 USDT |
0.5242 USDT |
0.5216 USDT |
| 2023-04-02 |
0.5271 USDT |
217,514.2749 |
0.5395 USDT |
0.5119 USDT |
0.5411 USDT |
0.5208 USDT |
| 2023-04-01 |
0.5441 USDT |
520,035.3610 |
0.5615 USDT |
0.5333 USDT |
0.5615 USDT |
0.5393 USDT |
| 2023-03-31 |
0.5500 USDT |
1,163,533.7440 |
0.5669 USDT |
0.5371 USDT |
0.5677 USDT |
0.5586 USDT |
| 2023-03-30 |
0.5614 USDT |
3,134,019.5696 |
0.5186 USDT |
0.5158 USDT |
0.6004 USDT |
0.5725 USDT |
| 2023-03-29 |
0.5092 USDT |
735,342.5932 |
0.4971 USDT |
0.4962 USDT |
0.5185 USDT |
0.5172 USDT |
| 2023-03-28 |
0.4939 USDT |
723,976.8286 |
0.4887 USDT |
0.4847 USDT |
0.5050 USDT |
0.4985 USDT |
| 2023-03-27 |
0.4965 USDT |
1,183,063.9666 |
0.5128 USDT |
0.4827 USDT |
0.5163 USDT |
0.4872 USDT |
| 2023-03-26 |
0.5071 USDT |
823,096.9747 |
0.4994 USDT |
0.4950 USDT |
0.5154 USDT |
0.5139 USDT |
| 2023-03-25 |
0.5019 USDT |
856,358.8808 |
0.5061 USDT |
0.4939 USDT |
0.5096 USDT |
0.4962 USDT |
| 2023-03-24 |
0.5103 USDT |
1,700,579.7243 |
0.5205 USDT |
0.4977 USDT |
0.5223 USDT |
0.5047 USDT |
| 2023-03-23 |
0.5127 USDT |
2,245,249.2464 |
0.5064 USDT |
0.5023 USDT |
0.5291 USDT |
0.5207 USDT |
| 2023-03-22 |
0.5192 USDT |
2,345,013.2354 |
0.5368 USDT |
0.4925 USDT |
0.5368 USDT |
0.5053 USDT |
| 2023-03-21 |
0.5193 USDT |
1,694,741.7265 |
0.5219 USDT |
0.5021 USDT |
0.5336 USDT |
0.5309 USDT |
| 2023-03-20 |
0.5326 USDT |
1,728,122.7800 |
0.5510 USDT |
0.5159 USDT |
0.5525 USDT |
0.5251 USDT |
| 2023-03-19 |
0.5512 USDT |
2,134,632.9435 |
0.5209 USDT |
0.5204 USDT |
0.5844 USDT |
0.5510 USDT |
| 2023-03-18 |
0.5323 USDT |
1,640,527.0591 |
0.5279 USDT |
0.5127 USDT |
0.5434 USDT |
0.5312 USDT |
| 2023-03-17 |
0.5039 USDT |
1,304,427.8546 |
0.4933 USDT |
0.4863 USDT |
0.5162 USDT |
0.5141 USDT |
| 2023-03-16 |
0.4928 USDT |
1,501,147.4769 |
0.4890 USDT |
0.4830 USDT |
0.5055 USDT |
0.4948 USDT |
| 2023-03-15 |
0.5115 USDT |
1,488,476.3904 |
0.5268 USDT |
0.4817 USDT |
0.5363 USDT |
0.4949 USDT |
| 2023-03-14 |
0.5175 USDT |
1,246,550.0385 |
0.4999 USDT |
0.4895 USDT |
0.5379 USDT |
0.5279 USDT |
| 2023-03-13 |
0.4826 USDT |
537,435.0866 |
0.4738 USDT |
0.4624 USDT |
0.5025 USDT |
0.5012 USDT |
| 2023-03-12 |
0.4384 USDT |
264,549.8707 |
0.4383 USDT |
0.4284 USDT |
0.4658 USDT |
0.4654 USDT |
| 2023-03-11 |
0.4360 USDT |
364,795.6228 |
0.4468 USDT |
0.4221 USDT |
0.4550 USDT |
0.4347 USDT |
| 2023-03-10 |
0.4323 USDT |
477,167.0937 |
0.4384 USDT |
0.4108 USDT |
0.4465 USDT |
0.4439 USDT |
| 2023-03-09 |
0.4635 USDT |
370,011.1001 |
0.4728 USDT |
0.4380 USDT |
0.4841 USDT |
0.4403 USDT |
| 2023-03-08 |
0.4928 USDT |
215,672.7061 |
0.5088 USDT |
0.4826 USDT |
0.5097 USDT |
0.4909 USDT |
| 2023-03-07 |
0.5098 USDT |
271,170.6778 |
0.5261 USDT |
0.4945 USDT |
0.5279 USDT |
0.5064 USDT |
| 2023-03-06 |
0.5226 USDT |
430,491.1587 |
0.5129 USDT |
0.5129 USDT |
0.5307 USDT |
0.5268 USDT |
| 2023-03-05 |
0.5210 USDT |
205,218.9423 |
0.5167 USDT |
0.5131 USDT |
0.5296 USDT |
0.5172 USDT |
| 2023-03-04 |
0.5257 USDT |
150,929.7910 |
0.5283 USDT |
0.5192 USDT |
0.5324 USDT |
0.5203 USDT |
| 2023-03-03 |
0.5232 USDT |
534,861.3997 |
0.5652 USDT |
0.5010 USDT |
0.5652 USDT |
0.5264 USDT |
| 2023-03-02 |
0.5650 USDT |
222,021.0902 |
0.5881 USDT |
0.5514 USDT |
0.5898 USDT |
0.5563 USDT |
| 2023-03-01 |
0.5867 USDT |
263,593.2832 |
0.5705 USDT |
0.5671 USDT |
0.5989 USDT |
0.5815 USDT |
| 2023-02-28 |
0.5757 USDT |
210,622.0855 |
0.5792 USDT |
0.5656 USDT |
0.5869 USDT |
0.5700 USDT |
| 2023-02-27 |
0.5771 USDT |
225,171.8782 |
0.5831 USDT |
0.5629 USDT |
0.5883 USDT |
0.5703 USDT |
| 2023-02-26 |
0.5850 USDT |
241,829.1885 |
0.5804 USDT |
0.5697 USDT |
0.5970 USDT |
0.5826 USDT |
| 2023-02-25 |
0.5850 USDT |
262,863.7641 |
0.6005 USDT |
0.5638 USDT |
0.6016 USDT |
0.5796 USDT |
| 2023-02-24 |
0.6041 USDT |
651,821.9499 |
0.6197 USDT |
0.5826 USDT |
0.6261 USDT |
0.5957 USDT |
| 2023-02-23 |
0.6276 USDT |
304,483.0138 |
0.6421 USDT |
0.6090 USDT |
0.6439 USDT |
0.6131 USDT |
| 2023-02-22 |
0.6489 USDT |
820,538.7492 |
0.6856 USDT |
0.6296 USDT |
0.6856 USDT |
0.6340 USDT |
| 2023-02-21 |
0.6550 USDT |
1,502,400.2361 |
0.6143 USDT |
0.6029 USDT |
0.6950 USDT |
0.6866 USDT |
| 2023-02-20 |
0.5908 USDT |
462,770.1071 |
0.5757 USDT |
0.5600 USDT |
0.6112 USDT |
0.6107 USDT |
| 2023-02-19 |
0.5840 USDT |
470,054.5470 |
0.5752 USDT |
0.5662 USDT |
0.6019 USDT |
0.5718 USDT |
| 2023-02-18 |
0.5736 USDT |
438,282.0265 |
0.5673 USDT |
0.5622 USDT |
0.5826 USDT |
0.5666 USDT |