Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-09 |
0.5382 USDT |
491,796.7891 |
0.5557 USDT |
0.5140 USDT |
0.5829 USDT |
0.5168 USDT |
| 2022-11-08 |
0.5755 USDT |
1,194,082.4728 |
0.6370 USDT |
0.5120 USDT |
0.6400 USDT |
0.5530 USDT |
| 2022-11-07 |
0.6422 USDT |
227,765.6585 |
0.6338 USDT |
0.6230 USDT |
0.6601 USDT |
0.6502 USDT |
| 2022-11-06 |
0.6620 USDT |
669,165.3375 |
0.6464 USDT |
0.6458 USDT |
0.6747 USDT |
0.6564 USDT |
| 2022-11-05 |
0.6540 USDT |
510,794.1457 |
0.6532 USDT |
0.6410 USDT |
0.6641 USDT |
0.6460 USDT |
| 2022-11-04 |
0.6377 USDT |
907,421.9752 |
0.6085 USDT |
0.6054 USDT |
0.6525 USDT |
0.6492 USDT |
| 2022-11-03 |
0.6035 USDT |
363,319.7874 |
0.5899 USDT |
0.5893 USDT |
0.6107 USDT |
0.6071 USDT |
| 2022-11-02 |
0.5956 USDT |
208,038.8299 |
0.6069 USDT |
0.5774 USDT |
0.6108 USDT |
0.5883 USDT |
| 2022-11-01 |
0.6194 USDT |
156,747.9671 |
0.6114 USDT |
0.6061 USDT |
0.6261 USDT |
0.6076 USDT |
| 2022-10-31 |
0.6238 USDT |
220,653.5339 |
0.6137 USDT |
0.6032 USDT |
0.6447 USDT |
0.6168 USDT |
| 2022-10-30 |
0.6148 USDT |
274,781.4338 |
0.6255 USDT |
0.6014 USDT |
0.6335 USDT |
0.6121 USDT |
| 2022-10-29 |
0.6216 USDT |
207,050.1708 |
0.6140 USDT |
0.6091 USDT |
0.6351 USDT |
0.6332 USDT |
| 2022-10-28 |
0.6015 USDT |
157,216.8064 |
0.5936 USDT |
0.5846 USDT |
0.6208 USDT |
0.6137 USDT |
| 2022-10-27 |
0.6079 USDT |
368,640.0567 |
0.6094 USDT |
0.5923 USDT |
0.6224 USDT |
0.5938 USDT |
| 2022-10-26 |
0.6037 USDT |
504,677.6895 |
0.5824 USDT |
0.5819 USDT |
0.6186 USDT |
0.6120 USDT |
| 2022-10-25 |
0.5793 USDT |
230,075.3850 |
0.5668 USDT |
0.5662 USDT |
0.5931 USDT |
0.5874 USDT |
| 2022-10-24 |
0.5684 USDT |
160,621.5853 |
0.5801 USDT |
0.5609 USDT |
0.5843 USDT |
0.5698 USDT |
| 2022-10-23 |
0.5683 USDT |
189,856.1805 |
0.5712 USDT |
0.5594 USDT |
0.5794 USDT |
0.5759 USDT |
| 2022-10-22 |
0.5657 USDT |
165,399.4560 |
0.5686 USDT |
0.5577 USDT |
0.5735 USDT |
0.5649 USDT |
| 2022-10-21 |
0.5574 USDT |
334,684.0834 |
0.5618 USDT |
0.5432 USDT |
0.5684 USDT |
0.5623 USDT |
| 2022-10-20 |
0.5690 USDT |
278,183.3184 |
0.5659 USDT |
0.5554 USDT |
0.5812 USDT |
0.5625 USDT |
| 2022-10-19 |
0.5712 USDT |
262,346.0109 |
0.5701 USDT |
0.5576 USDT |
0.5831 USDT |
0.5739 USDT |
| 2022-10-18 |
0.5727 USDT |
190,843.0149 |
0.5773 USDT |
0.5616 USDT |
0.5825 USDT |
0.5687 USDT |
| 2022-10-17 |
0.5718 USDT |
165,041.8632 |
0.5701 USDT |
0.5623 USDT |
0.5774 USDT |
0.5750 USDT |
| 2022-10-16 |
0.5656 USDT |
243,455.8684 |
0.5630 USDT |
0.5592 USDT |
0.5725 USDT |
0.5716 USDT |
| 2022-10-15 |
0.5615 USDT |
100,066.9658 |
0.5607 USDT |
0.5567 USDT |
0.5688 USDT |
0.5664 USDT |
| 2022-10-14 |
0.5699 USDT |
107,989.2371 |
0.5630 USDT |
0.5545 USDT |
0.5786 USDT |
0.5570 USDT |
| 2022-10-13 |
0.5546 USDT |
641,142.3816 |
0.5698 USDT |
0.5359 USDT |
0.5706 USDT |
0.5629 USDT |
| 2022-10-12 |
0.5680 USDT |
99,745.7106 |
0.5627 USDT |
0.5613 USDT |
0.5740 USDT |
0.5711 USDT |
| 2022-10-11 |
0.5671 USDT |
149,753.2611 |
0.5758 USDT |
0.5583 USDT |
0.5758 USDT |
0.5588 USDT |
| 2022-10-10 |
0.5967 USDT |
282,762.4664 |
0.6071 USDT |
0.5803 USDT |
0.6200 USDT |
0.5876 USDT |
| 2022-10-09 |
0.6041 USDT |
240,732.2875 |
0.5999 USDT |
0.5976 USDT |
0.6121 USDT |
0.6030 USDT |
| 2022-10-08 |
0.6040 USDT |
453,223.4904 |
0.6148 USDT |
0.5942 USDT |
0.6261 USDT |
0.5991 USDT |
| 2022-10-07 |
0.6209 USDT |
1,247,976.8338 |
0.5741 USDT |
0.5723 USDT |
0.6441 USDT |
0.6180 USDT |
| 2022-10-06 |
0.5849 USDT |
138,451.6549 |
0.5853 USDT |
0.5718 USDT |
0.5933 USDT |
0.5737 USDT |
| 2022-10-05 |
0.5785 USDT |
199,090.6065 |
0.5852 USDT |
0.5671 USDT |
0.5891 USDT |
0.5809 USDT |
| 2022-10-04 |
0.5799 USDT |
93,289.2024 |
0.5736 USDT |
0.5703 USDT |
0.5896 USDT |
0.5850 USDT |
| 2022-10-03 |
0.5621 USDT |
82,497.1235 |
0.5532 USDT |
0.5449 USDT |
0.5749 USDT |
0.5723 USDT |
| 2022-10-02 |
0.5645 USDT |
99,648.4585 |
0.5748 USDT |
0.5534 USDT |
0.5781 USDT |
0.5648 USDT |
| 2022-10-01 |
0.5770 USDT |
43,208.3685 |
0.5759 USDT |
0.5718 USDT |
0.5803 USDT |
0.5743 USDT |
| 2022-09-30 |
0.5831 USDT |
88,584.7282 |
0.5854 USDT |
0.5749 USDT |
0.5906 USDT |
0.5818 USDT |
| 2022-09-29 |
0.5814 USDT |
73,324.4110 |
0.5853 USDT |
0.5731 USDT |
0.5940 USDT |
0.5820 USDT |
| 2022-09-28 |
0.5846 USDT |
284,363.4857 |
0.6093 USDT |
0.5739 USDT |
0.6121 USDT |
0.5851 USDT |
| 2022-09-27 |
0.6327 USDT |
134,452.7066 |
0.6255 USDT |
0.6014 USDT |
0.6485 USDT |
0.6045 USDT |
| 2022-09-26 |
0.6144 USDT |
222,749.9917 |
0.6001 USDT |
0.5970 USDT |
0.6361 USDT |
0.6230 USDT |
| 2022-09-25 |
0.6192 USDT |
104,581.2494 |
0.6071 USDT |
0.6064 USDT |
0.6263 USDT |
0.6216 USDT |
| 2022-09-24 |
0.6123 USDT |
85,641.1432 |
0.6100 USDT |
0.6057 USDT |
0.6255 USDT |
0.6130 USDT |
| 2022-09-23 |
0.6040 USDT |
329,720.3915 |
0.5928 USDT |
0.5829 USDT |
0.6191 USDT |
0.5987 USDT |
| 2022-09-22 |
0.5808 USDT |
92,547.7434 |
0.5618 USDT |
0.5590 USDT |
0.5970 USDT |
0.5918 USDT |
| 2022-09-21 |
0.5834 USDT |
282,277.7393 |
0.6002 USDT |
0.5530 USDT |
0.6092 USDT |
0.5588 USDT |