Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-17 |
0.5592 USDT |
317,467.8999 |
0.5417 USDT |
0.5384 USDT |
0.5726 USDT |
0.5680 USDT |
| 2023-02-16 |
0.5644 USDT |
293,402.9881 |
0.5672 USDT |
0.5530 USDT |
0.5718 USDT |
0.5574 USDT |
| 2023-02-15 |
0.5489 USDT |
223,008.1944 |
0.5405 USDT |
0.5337 USDT |
0.5601 USDT |
0.5578 USDT |
| 2023-02-14 |
0.5328 USDT |
121,723.7516 |
0.5305 USDT |
0.5244 USDT |
0.5422 USDT |
0.5386 USDT |
| 2023-02-13 |
0.5264 USDT |
317,199.1330 |
0.5312 USDT |
0.5121 USDT |
0.5376 USDT |
0.5206 USDT |
| 2023-02-12 |
0.5388 USDT |
285,551.6253 |
0.5399 USDT |
0.5214 USDT |
0.5459 USDT |
0.5326 USDT |
| 2023-02-11 |
0.5315 USDT |
63,553.6228 |
0.5318 USDT |
0.5265 USDT |
0.5365 USDT |
0.5339 USDT |
| 2023-02-10 |
0.5303 USDT |
128,877.3285 |
0.5257 USDT |
0.5206 USDT |
0.5407 USDT |
0.5381 USDT |
| 2023-02-09 |
0.5420 USDT |
415,926.1105 |
0.5654 USDT |
0.5158 USDT |
0.5730 USDT |
0.5267 USDT |
| 2023-02-08 |
0.5744 USDT |
480,870.7695 |
0.5870 USDT |
0.5450 USDT |
0.5975 USDT |
0.5576 USDT |
| 2023-02-07 |
0.5700 USDT |
637,006.1416 |
0.5535 USDT |
0.5454 USDT |
0.5900 USDT |
0.5827 USDT |
| 2023-02-06 |
0.5675 USDT |
514,977.2993 |
0.5616 USDT |
0.5583 USDT |
0.5966 USDT |
0.5687 USDT |
| 2023-02-05 |
0.5810 USDT |
841,420.7995 |
0.5827 USDT |
0.5363 USDT |
0.6210 USDT |
0.5579 USDT |
| 2023-02-04 |
0.5775 USDT |
701,757.2748 |
0.5656 USDT |
0.5520 USDT |
0.6038 USDT |
0.5922 USDT |
| 2023-02-03 |
0.5546 USDT |
662,991.6418 |
0.5405 USDT |
0.5350 USDT |
0.5740 USDT |
0.5622 USDT |
| 2023-02-02 |
0.5445 USDT |
334,659.6827 |
0.5286 USDT |
0.5278 USDT |
0.5671 USDT |
0.5625 USDT |
| 2023-02-01 |
0.5024 USDT |
214,264.9910 |
0.5141 USDT |
0.4936 USDT |
0.5160 USDT |
0.5139 USDT |
| 2023-01-31 |
0.5111 USDT |
130,122.3393 |
0.5083 USDT |
0.5020 USDT |
0.5171 USDT |
0.5142 USDT |
| 2023-01-30 |
0.5150 USDT |
409,638.5863 |
0.5413 USDT |
0.4933 USDT |
0.5445 USDT |
0.5021 USDT |
| 2023-01-29 |
0.5332 USDT |
372,042.1214 |
0.5285 USDT |
0.5213 USDT |
0.5472 USDT |
0.5407 USDT |
| 2023-01-28 |
0.5308 USDT |
382,548.3806 |
0.5368 USDT |
0.5159 USDT |
0.5489 USDT |
0.5266 USDT |
| 2023-01-27 |
0.5206 USDT |
355,562.9321 |
0.5273 USDT |
0.5072 USDT |
0.5358 USDT |
0.5340 USDT |
| 2023-01-26 |
0.5268 USDT |
321,254.8148 |
0.5349 USDT |
0.5128 USDT |
0.5483 USDT |
0.5235 USDT |
| 2023-01-25 |
0.5251 USDT |
696,696.3488 |
0.5126 USDT |
0.4981 USDT |
0.5699 USDT |
0.5316 USDT |
| 2023-01-24 |
0.5283 USDT |
834,589.3574 |
0.5345 USDT |
0.4990 USDT |
0.5469 USDT |
0.5043 USDT |
| 2023-01-23 |
0.5339 USDT |
669,822.5738 |
0.5150 USDT |
0.5133 USDT |
0.5512 USDT |
0.5310 USDT |
| 2023-01-22 |
0.5220 USDT |
649,630.3781 |
0.5023 USDT |
0.4952 USDT |
0.5406 USDT |
0.5113 USDT |
| 2023-01-21 |
0.5029 USDT |
460,682.5970 |
0.4930 USDT |
0.4840 USDT |
0.5172 USDT |
0.5121 USDT |
| 2023-01-20 |
0.4672 USDT |
240,855.9216 |
0.4604 USDT |
0.4532 USDT |
0.4892 USDT |
0.4880 USDT |
| 2023-01-19 |
0.4599 USDT |
264,692.7708 |
0.4456 USDT |
0.4450 USDT |
0.4736 USDT |
0.4620 USDT |
| 2023-01-18 |
0.4627 USDT |
233,865.3748 |
0.4805 USDT |
0.4360 USDT |
0.4868 USDT |
0.4524 USDT |
| 2023-01-17 |
0.4876 USDT |
278,817.3349 |
0.4872 USDT |
0.4764 USDT |
0.4986 USDT |
0.4834 USDT |
| 2023-01-16 |
0.4894 USDT |
224,334.4187 |
0.4997 USDT |
0.4704 USDT |
0.5104 USDT |
0.4846 USDT |
| 2023-01-15 |
0.4900 USDT |
279,376.8863 |
0.4813 USDT |
0.4708 USDT |
0.5041 USDT |
0.4979 USDT |
| 2023-01-14 |
0.4778 USDT |
338,530.9418 |
0.4652 USDT |
0.4487 USDT |
0.5013 USDT |
0.4744 USDT |
| 2023-01-13 |
0.4513 USDT |
80,972.4942 |
0.4505 USDT |
0.4441 USDT |
0.4583 USDT |
0.4558 USDT |
| 2023-01-12 |
0.4422 USDT |
152,689.9510 |
0.4344 USDT |
0.4264 USDT |
0.4546 USDT |
0.4505 USDT |
| 2023-01-11 |
0.4222 USDT |
38,208.4926 |
0.4323 USDT |
0.4136 USDT |
0.4331 USDT |
0.4163 USDT |
| 2023-01-10 |
0.4297 USDT |
113,786.1018 |
0.4216 USDT |
0.4160 USDT |
0.4369 USDT |
0.4332 USDT |
| 2023-01-09 |
0.4223 USDT |
100,933.8503 |
0.4098 USDT |
0.4071 USDT |
0.4340 USDT |
0.4255 USDT |
| 2023-01-08 |
0.3997 USDT |
62,949.8036 |
0.3974 USDT |
0.3928 USDT |
0.4068 USDT |
0.4053 USDT |
| 2023-01-07 |
0.3979 USDT |
70,179.1701 |
0.3964 USDT |
0.3942 USDT |
0.4000 USDT |
0.3978 USDT |
| 2023-01-06 |
0.3864 USDT |
44,741.2183 |
0.3886 USDT |
0.3807 USDT |
0.3947 USDT |
0.3918 USDT |
| 2023-01-05 |
0.3918 USDT |
51,479.4267 |
0.3954 USDT |
0.3859 USDT |
0.4010 USDT |
0.3915 USDT |
| 2023-01-04 |
0.3956 USDT |
84,856.0933 |
0.3869 USDT |
0.3847 USDT |
0.4028 USDT |
0.3982 USDT |
| 2023-01-03 |
0.3907 USDT |
42,455.9240 |
0.3959 USDT |
0.3836 USDT |
0.3997 USDT |
0.3841 USDT |
| 2023-01-02 |
0.3915 USDT |
141,409.9852 |
0.3866 USDT |
0.3794 USDT |
0.3999 USDT |
0.3975 USDT |
| 2023-01-01 |
0.3851 USDT |
74,902.4300 |
0.3840 USDT |
0.3800 USDT |
0.3883 USDT |
0.3873 USDT |
| 2022-12-31 |
0.3836 USDT |
139,685.8032 |
0.3763 USDT |
0.3742 USDT |
0.3900 USDT |
0.3837 USDT |
| 2022-12-30 |
0.3776 USDT |
54,080.3452 |
0.3815 USDT |
0.3715 USDT |
0.3862 USDT |
0.3760 USDT |