Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-29 |
0.3788 USDT |
53,122.3080 |
0.3840 USDT |
0.3740 USDT |
0.3866 USDT |
0.3743 USDT |
| 2022-12-28 |
0.3894 USDT |
83,529.5920 |
0.4003 USDT |
0.3840 USDT |
0.4018 USDT |
0.3860 USDT |
| 2022-12-27 |
0.4042 USDT |
122,196.8247 |
0.4063 USDT |
0.3965 USDT |
0.4141 USDT |
0.3974 USDT |
| 2022-12-26 |
0.4037 USDT |
65,424.0051 |
0.3988 USDT |
0.3963 USDT |
0.4075 USDT |
0.4058 USDT |
| 2022-12-25 |
0.3955 USDT |
64,050.6868 |
0.3992 USDT |
0.3893 USDT |
0.4022 USDT |
0.3984 USDT |
| 2022-12-24 |
0.4004 USDT |
47,767.5766 |
0.3977 USDT |
0.3973 USDT |
0.4027 USDT |
0.3988 USDT |
| 2022-12-23 |
0.3952 USDT |
38,255.5738 |
0.3979 USDT |
0.3905 USDT |
0.3984 USDT |
0.3957 USDT |
| 2022-12-22 |
0.3970 USDT |
31,178.3049 |
0.3979 USDT |
0.3906 USDT |
0.4010 USDT |
0.3914 USDT |
| 2022-12-21 |
0.3998 USDT |
39,813.4911 |
0.4053 USDT |
0.3950 USDT |
0.4055 USDT |
0.3996 USDT |
| 2022-12-20 |
0.3975 USDT |
153,507.2450 |
0.3822 USDT |
0.3788 USDT |
0.4040 USDT |
0.4030 USDT |
| 2022-12-19 |
0.3941 USDT |
104,652.9028 |
0.3912 USDT |
0.3837 USDT |
0.4008 USDT |
0.3930 USDT |
| 2022-12-18 |
0.3894 USDT |
70,703.4527 |
0.3895 USDT |
0.3815 USDT |
0.3962 USDT |
0.3903 USDT |
| 2022-12-17 |
0.3833 USDT |
59,123.5656 |
0.3838 USDT |
0.3751 USDT |
0.3904 USDT |
0.3820 USDT |
| 2022-12-16 |
0.4124 USDT |
117,417.6203 |
0.4244 USDT |
0.4040 USDT |
0.4307 USDT |
0.4063 USDT |
| 2022-12-15 |
0.4296 USDT |
57,088.7301 |
0.4304 USDT |
0.4224 USDT |
0.4357 USDT |
0.4249 USDT |
| 2022-12-14 |
0.4406 USDT |
106,638.7867 |
0.4429 USDT |
0.4283 USDT |
0.4465 USDT |
0.4345 USDT |
| 2022-12-13 |
0.4323 USDT |
132,427.5936 |
0.4313 USDT |
0.4176 USDT |
0.4430 USDT |
0.4412 USDT |
| 2022-12-12 |
0.4227 USDT |
107,500.1429 |
0.4339 USDT |
0.4151 USDT |
0.4343 USDT |
0.4284 USDT |
| 2022-12-11 |
0.4460 USDT |
54,163.2112 |
0.4429 USDT |
0.4374 USDT |
0.4514 USDT |
0.4392 USDT |
| 2022-12-10 |
0.4437 USDT |
42,452.8939 |
0.4403 USDT |
0.4402 USDT |
0.4477 USDT |
0.4439 USDT |
| 2022-12-09 |
0.4438 USDT |
101,020.1884 |
0.4480 USDT |
0.4351 USDT |
0.4506 USDT |
0.4405 USDT |
| 2022-12-08 |
0.4360 USDT |
108,770.3368 |
0.4437 USDT |
0.4302 USDT |
0.4437 USDT |
0.4349 USDT |
| 2022-12-07 |
0.4509 USDT |
185,994.6012 |
0.4754 USDT |
0.4320 USDT |
0.4761 USDT |
0.4452 USDT |
| 2022-12-06 |
0.4769 USDT |
78,434.2391 |
0.4837 USDT |
0.4676 USDT |
0.4887 USDT |
0.4706 USDT |
| 2022-12-05 |
0.4916 USDT |
113,592.9454 |
0.4968 USDT |
0.4805 USDT |
0.5038 USDT |
0.4813 USDT |
| 2022-12-04 |
0.4933 USDT |
37,799.8116 |
0.4874 USDT |
0.4870 USDT |
0.4978 USDT |
0.4967 USDT |
| 2022-12-03 |
0.5000 USDT |
49,790.2447 |
0.5044 USDT |
0.4952 USDT |
0.5050 USDT |
0.4958 USDT |
| 2022-12-02 |
0.5032 USDT |
90,936.1269 |
0.5106 USDT |
0.4955 USDT |
0.5120 USDT |
0.5006 USDT |
| 2022-12-01 |
0.5156 USDT |
73,830.8120 |
0.5263 USDT |
0.5050 USDT |
0.5272 USDT |
0.5076 USDT |
| 2022-11-30 |
0.5178 USDT |
161,780.3625 |
0.5190 USDT |
0.4892 USDT |
0.5300 USDT |
0.5236 USDT |
| 2022-11-29 |
0.5187 USDT |
64,852.6922 |
0.5161 USDT |
0.5100 USDT |
0.5240 USDT |
0.5150 USDT |
| 2022-11-28 |
0.5149 USDT |
220,514.4779 |
0.5195 USDT |
0.5007 USDT |
0.5560 USDT |
0.5171 USDT |
| 2022-11-27 |
0.5378 USDT |
290,929.2805 |
0.5192 USDT |
0.5175 USDT |
0.5612 USDT |
0.5253 USDT |
| 2022-11-26 |
0.5213 USDT |
59,824.4207 |
0.5161 USDT |
0.5151 USDT |
0.5260 USDT |
0.5185 USDT |
| 2022-11-25 |
0.5172 USDT |
128,432.0087 |
0.5256 USDT |
0.5126 USDT |
0.5256 USDT |
0.5164 USDT |
| 2022-11-24 |
0.5325 USDT |
118,124.3869 |
0.5451 USDT |
0.5221 USDT |
0.5469 USDT |
0.5247 USDT |
| 2022-11-23 |
0.5365 USDT |
160,613.6561 |
0.5366 USDT |
0.5281 USDT |
0.5466 USDT |
0.5387 USDT |
| 2022-11-22 |
0.5184 USDT |
207,423.8405 |
0.5015 USDT |
0.5004 USDT |
0.5300 USDT |
0.5266 USDT |
| 2022-11-21 |
0.5008 USDT |
109,407.7177 |
0.5030 USDT |
0.4903 USDT |
0.5119 USDT |
0.4927 USDT |
| 2022-11-20 |
0.5291 USDT |
117,302.3173 |
0.5375 USDT |
0.5181 USDT |
0.5405 USDT |
0.5215 USDT |
| 2022-11-19 |
0.5330 USDT |
64,167.9199 |
0.5271 USDT |
0.5180 USDT |
0.5438 USDT |
0.5356 USDT |
| 2022-11-18 |
0.5248 USDT |
118,327.5954 |
0.5141 USDT |
0.5141 USDT |
0.5329 USDT |
0.5302 USDT |
| 2022-11-17 |
0.5151 USDT |
116,138.4032 |
0.5216 USDT |
0.5046 USDT |
0.5250 USDT |
0.5157 USDT |
| 2022-11-16 |
0.5274 USDT |
127,523.9461 |
0.5319 USDT |
0.5132 USDT |
0.5422 USDT |
0.5240 USDT |
| 2022-11-15 |
0.5281 USDT |
100,904.0439 |
0.5154 USDT |
0.5075 USDT |
0.5426 USDT |
0.5260 USDT |
| 2022-11-14 |
0.5037 USDT |
327,549.6356 |
0.5215 USDT |
0.4761 USDT |
0.5246 USDT |
0.5071 USDT |
| 2022-11-13 |
0.5114 USDT |
393,598.8420 |
0.5079 USDT |
0.4902 USDT |
0.5300 USDT |
0.5158 USDT |
| 2022-11-12 |
0.5165 USDT |
427,591.0575 |
0.5600 USDT |
0.4972 USDT |
0.5605 USDT |
0.5069 USDT |
| 2022-11-11 |
0.5532 USDT |
162,839.9912 |
0.5690 USDT |
0.5390 USDT |
0.5703 USDT |
0.5446 USDT |
| 2022-11-10 |
0.5448 USDT |
288,571.4709 |
0.5273 USDT |
0.5191 USDT |
0.5734 USDT |
0.5687 USDT |