Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
5.7120 USDT |
1,187,004.7127 |
5.5690 USDT |
5.4630 USDT |
5.9370 USDT |
5.7430 USDT |
| 2021-05-13 |
5.6117 USDT |
2,140,894.2961 |
5.5780 USDT |
5.1760 USDT |
6.0650 USDT |
5.3690 USDT |
| 2021-05-12 |
6.4388 USDT |
1,497,014.7406 |
6.5340 USDT |
5.6480 USDT |
6.9230 USDT |
5.8030 USDT |
| 2021-05-11 |
6.2087 USDT |
916,085.5502 |
6.1620 USDT |
5.8080 USDT |
6.5260 USDT |
6.3910 USDT |
| 2021-05-10 |
6.5637 USDT |
1,567,488.1060 |
7.0870 USDT |
5.5250 USDT |
7.1800 USDT |
6.1650 USDT |
| 2021-05-09 |
7.0380 USDT |
1,285,792.9961 |
7.4850 USDT |
6.7170 USDT |
7.5400 USDT |
7.0830 USDT |
| 2021-05-08 |
7.2812 USDT |
1,551,258.3051 |
6.5740 USDT |
6.4670 USDT |
7.8770 USDT |
7.4830 USDT |
| 2021-05-07 |
6.7548 USDT |
1,532,966.6053 |
6.6160 USDT |
6.3000 USDT |
7.1270 USDT |
6.5740 USDT |
| 2021-05-06 |
6.8200 USDT |
3,001,534.0063 |
5.9860 USDT |
5.8830 USDT |
7.5710 USDT |
6.6060 USDT |
| 2021-05-05 |
5.7852 USDT |
1,132,880.9412 |
5.2400 USDT |
5.1890 USDT |
6.2850 USDT |
5.9920 USDT |
| 2021-05-04 |
5.5402 USDT |
1,065,049.0124 |
5.8710 USDT |
5.2090 USDT |
5.9080 USDT |
5.2440 USDT |
| 2021-05-03 |
5.6898 USDT |
802,436.3044 |
5.3650 USDT |
5.3650 USDT |
5.9460 USDT |
5.8700 USDT |
| 2021-05-02 |
5.3363 USDT |
438,447.5362 |
5.5230 USDT |
5.1170 USDT |
5.5300 USDT |
5.3640 USDT |
| 2021-05-01 |
5.5801 USDT |
624,273.2109 |
5.6420 USDT |
5.3720 USDT |
5.7470 USDT |
5.5210 USDT |
| 2021-04-30 |
5.5544 USDT |
726,482.9380 |
5.4670 USDT |
5.3400 USDT |
5.7590 USDT |
5.6420 USDT |
| 2021-04-29 |
5.5746 USDT |
1,204,607.7555 |
5.5500 USDT |
5.2180 USDT |
5.9000 USDT |
5.4710 USDT |
| 2021-04-28 |
5.3024 USDT |
1,494,338.5396 |
5.1210 USDT |
4.7060 USDT |
5.7500 USDT |
5.5430 USDT |
| 2021-04-27 |
4.8992 USDT |
780,711.5733 |
4.5450 USDT |
4.4620 USDT |
5.1560 USDT |
5.1140 USDT |
| 2021-04-26 |
4.3949 USDT |
685,217.1980 |
3.9960 USDT |
3.9450 USDT |
4.5700 USDT |
4.5450 USDT |
| 2021-04-25 |
3.9954 USDT |
418,266.9272 |
3.9500 USDT |
3.7860 USDT |
4.2470 USDT |
3.9960 USDT |
| 2021-04-24 |
4.0859 USDT |
496,509.4210 |
4.2740 USDT |
3.9140 USDT |
4.2770 USDT |
3.9480 USDT |
| 2021-04-23 |
4.1198 USDT |
979,420.6098 |
4.5850 USDT |
3.7100 USDT |
4.6890 USDT |
4.2770 USDT |
| 2021-04-22 |
5.0142 USDT |
214,054.1893 |
5.0200 USDT |
4.8880 USDT |
5.1640 USDT |
4.9280 USDT |
| 2021-04-21 |
5.0609 USDT |
503,053.7211 |
5.0240 USDT |
4.8610 USDT |
5.2830 USDT |
5.2310 USDT |
| 2021-04-20 |
4.8121 USDT |
641,712.3686 |
4.8490 USDT |
4.4190 USDT |
5.2010 USDT |
5.0490 USDT |
| 2021-04-19 |
5.0982 USDT |
986,897.1748 |
5.3000 USDT |
4.6690 USDT |
5.4650 USDT |
4.9270 USDT |
| 2021-04-18 |
5.4340 USDT |
1,910,812.6280 |
6.4690 USDT |
3.9500 USDT |
6.6500 USDT |
5.3090 USDT |
| 2021-04-17 |
6.0173 USDT |
718,878.8289 |
5.8150 USDT |
5.8080 USDT |
6.3000 USDT |
6.2410 USDT |
| 2021-04-16 |
5.8425 USDT |
1,082,446.3796 |
6.0860 USDT |
5.5780 USDT |
6.1440 USDT |
5.8330 USDT |
| 2021-04-15 |
6.0810 USDT |
1,221,925.4390 |
5.8850 USDT |
5.7690 USDT |
6.3940 USDT |
6.1960 USDT |
| 2021-04-14 |
5.7256 USDT |
1,550,246.4901 |
5.6120 USDT |
5.4200 USDT |
6.0220 USDT |
5.7680 USDT |
| 2021-04-13 |
5.6181 USDT |
1,026,359.0253 |
5.4920 USDT |
5.4150 USDT |
5.8040 USDT |
5.5860 USDT |
| 2021-04-12 |
5.5536 USDT |
1,044,773.7035 |
5.6750 USDT |
5.2590 USDT |
5.8300 USDT |
5.5560 USDT |
| 2021-04-11 |
5.7395 USDT |
884,662.7440 |
5.7270 USDT |
5.5320 USDT |
5.9010 USDT |
5.7070 USDT |
| 2021-04-10 |
5.8696 USDT |
1,899,999.7215 |
6.1040 USDT |
5.5270 USDT |
6.1040 USDT |
5.7210 USDT |
| 2021-04-09 |
6.2652 USDT |
1,669,830.6819 |
6.1940 USDT |
5.9360 USDT |
6.7080 USDT |
6.3370 USDT |
| 2021-04-08 |
6.1681 USDT |
2,833,698.2893 |
5.5750 USDT |
5.4610 USDT |
6.6000 USDT |
6.2470 USDT |
| 2021-04-07 |
5.3648 USDT |
2,323,472.9193 |
5.1750 USDT |
4.5030 USDT |
6.0400 USDT |
5.6880 USDT |
| 2021-04-06 |
5.4215 USDT |
1,117,778.0362 |
5.3140 USDT |
5.1000 USDT |
5.8260 USDT |
5.2320 USDT |
| 2021-04-05 |
4.9522 USDT |
989,567.0515 |
4.5650 USDT |
4.4240 USDT |
5.4440 USDT |
5.2630 USDT |
| 2021-04-04 |
4.4817 USDT |
422,975.5841 |
4.2470 USDT |
4.1560 USDT |
4.7010 USDT |
4.5920 USDT |
| 2021-04-03 |
4.5688 USDT |
626,342.9146 |
4.6860 USDT |
4.2580 USDT |
4.8000 USDT |
4.2850 USDT |
| 2021-04-02 |
4.5382 USDT |
423,262.2752 |
4.4500 USDT |
4.3910 USDT |
4.9800 USDT |
4.6040 USDT |
| 2021-04-01 |
4.4106 USDT |
392,668.6776 |
4.3410 USDT |
4.2540 USDT |
4.5150 USDT |
4.4600 USDT |
| 2021-03-31 |
4.3471 USDT |
524,205.7503 |
4.4970 USDT |
4.0830 USDT |
4.5480 USDT |
4.3030 USDT |
| 2021-03-30 |
4.5517 USDT |
392,065.6416 |
4.5990 USDT |
4.4260 USDT |
4.7340 USDT |
4.5030 USDT |
| 2021-03-29 |
4.4152 USDT |
683,725.6105 |
4.0820 USDT |
4.0270 USDT |
4.8000 USDT |
4.5700 USDT |
| 2021-03-28 |
4.1196 USDT |
324,714.2437 |
3.9970 USDT |
3.9390 USDT |
4.2260 USDT |
4.0350 USDT |
| 2021-03-27 |
3.9554 USDT |
321,633.7596 |
3.9990 USDT |
3.8010 USDT |
4.0650 USDT |
4.0310 USDT |
| 2021-03-26 |
3.8762 USDT |
231,676.4170 |
3.6690 USDT |
3.6690 USDT |
3.9860 USDT |
3.9670 USDT |