Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
3.9202 USDT |
337,743.9051 |
4.0050 USDT |
3.6900 USDT |
4.1390 USDT |
3.7050 USDT |
| 2021-03-11 |
3.9929 USDT |
314,398.3736 |
4.0170 USDT |
3.8830 USDT |
4.1400 USDT |
3.9780 USDT |
| 2021-03-10 |
4.1691 USDT |
495,040.8614 |
4.4470 USDT |
4.0000 USDT |
4.5190 USDT |
4.0680 USDT |
| 2021-03-09 |
4.3828 USDT |
365,816.8207 |
4.3250 USDT |
4.1940 USDT |
4.5500 USDT |
4.4210 USDT |
| 2021-03-08 |
4.1353 USDT |
515,908.3858 |
3.9910 USDT |
3.8500 USDT |
4.4640 USDT |
4.3050 USDT |
| 2021-03-07 |
3.9224 USDT |
300,830.4521 |
3.8590 USDT |
3.7850 USDT |
4.0910 USDT |
3.8380 USDT |
| 2021-03-06 |
3.7457 USDT |
197,942.0850 |
3.7300 USDT |
3.6010 USDT |
3.8780 USDT |
3.7730 USDT |
| 2021-03-05 |
3.6776 USDT |
346,084.6557 |
3.8300 USDT |
3.5280 USDT |
3.8300 USDT |
3.7870 USDT |
| 2021-03-04 |
3.9823 USDT |
395,449.6830 |
4.0640 USDT |
3.7500 USDT |
4.2390 USDT |
3.8190 USDT |
| 2021-03-03 |
4.1552 USDT |
466,658.0471 |
4.0010 USDT |
3.9830 USDT |
4.4000 USDT |
4.1780 USDT |
| 2021-03-02 |
4.0975 USDT |
584,299.9908 |
4.1130 USDT |
3.8050 USDT |
4.3470 USDT |
4.0070 USDT |
| 2021-03-01 |
4.0102 USDT |
467,578.6260 |
3.8400 USDT |
3.7780 USDT |
4.1950 USDT |
3.9510 USDT |
| 2021-02-28 |
3.8077 USDT |
785,427.9991 |
4.1320 USDT |
3.5060 USDT |
4.2000 USDT |
3.8610 USDT |
| 2021-02-27 |
4.4975 USDT |
760,200.4384 |
4.4930 USDT |
4.2290 USDT |
4.9420 USDT |
4.3770 USDT |
| 2021-02-26 |
4.4920 USDT |
2,072,565.5709 |
3.9290 USDT |
3.7750 USDT |
5.1840 USDT |
4.4750 USDT |
| 2021-02-25 |
4.1591 USDT |
1,216,131.2513 |
3.6540 USDT |
3.5100 USDT |
4.6620 USDT |
3.9300 USDT |
| 2021-02-24 |
3.7614 USDT |
682,378.8414 |
3.7030 USDT |
3.3950 USDT |
4.1700 USDT |
3.6540 USDT |
| 2021-02-23 |
3.5933 USDT |
1,389,022.8988 |
4.5540 USDT |
2.9200 USDT |
4.5670 USDT |
3.7060 USDT |
| 2021-02-22 |
4.5393 USDT |
1,195,652.3820 |
5.0580 USDT |
3.5930 USDT |
5.0780 USDT |
4.5520 USDT |
| 2021-02-21 |
5.2011 USDT |
732,813.8009 |
5.1210 USDT |
4.9050 USDT |
5.5000 USDT |
5.0550 USDT |
| 2021-02-20 |
5.2688 USDT |
1,498,036.9600 |
4.6070 USDT |
4.4750 USDT |
5.8700 USDT |
5.1240 USDT |
| 2021-02-19 |
4.6846 USDT |
435,652.1121 |
4.7850 USDT |
4.5300 USDT |
4.8880 USDT |
4.6060 USDT |
| 2021-02-18 |
4.9824 USDT |
588,290.6042 |
4.8280 USDT |
4.6800 USDT |
5.1740 USDT |
4.7620 USDT |
| 2021-02-17 |
4.7973 USDT |
649,118.6783 |
4.7640 USDT |
4.3970 USDT |
5.1000 USDT |
4.8280 USDT |
| 2021-02-16 |
4.9009 USDT |
584,781.3300 |
4.9650 USDT |
4.6010 USDT |
5.1740 USDT |
4.7620 USDT |
| 2021-02-15 |
4.8937 USDT |
1,234,536.3662 |
5.2460 USDT |
3.6860 USDT |
5.5380 USDT |
4.9650 USDT |
| 2021-02-14 |
5.6864 USDT |
962,837.8386 |
5.6930 USDT |
5.0980 USDT |
6.3360 USDT |
5.2480 USDT |
| 2021-02-13 |
5.5941 USDT |
976,980.1008 |
5.2500 USDT |
5.1210 USDT |
6.0500 USDT |
5.6910 USDT |
| 2021-02-12 |
5.4324 USDT |
765,940.7891 |
5.6500 USDT |
5.1220 USDT |
5.7700 USDT |
5.2500 USDT |
| 2021-02-11 |
5.3760 USDT |
1,028,824.4982 |
4.8830 USDT |
4.6990 USDT |
5.8600 USDT |
5.6440 USDT |
| 2021-02-10 |
5.0447 USDT |
681,511.7190 |
5.0580 USDT |
4.4200 USDT |
5.4400 USDT |
4.9120 USDT |
| 2021-02-09 |
5.0797 USDT |
520,800.5401 |
5.3330 USDT |
4.8290 USDT |
5.3420 USDT |
5.0440 USDT |
| 2021-02-08 |
5.1778 USDT |
598,621.3105 |
4.9740 USDT |
4.6960 USDT |
5.5000 USDT |
5.3290 USDT |
| 2021-02-07 |
4.8031 USDT |
833,818.1918 |
5.2580 USDT |
4.2810 USDT |
5.2990 USDT |
4.9740 USDT |
| 2021-02-06 |
5.4160 USDT |
725,601.8383 |
5.8260 USDT |
5.0400 USDT |
5.9800 USDT |
5.2480 USDT |
| 2021-02-05 |
5.8960 USDT |
805,103.8622 |
5.5620 USDT |
5.5000 USDT |
6.4000 USDT |
5.8490 USDT |
| 2021-02-04 |
5.2988 USDT |
1,326,852.9494 |
5.0480 USDT |
4.5000 USDT |
5.9780 USDT |
5.5540 USDT |
| 2021-02-03 |
4.8929 USDT |
698,975.3874 |
4.6950 USDT |
4.4440 USDT |
5.3000 USDT |
5.0360 USDT |
| 2021-02-02 |
4.7960 USDT |
635,281.8603 |
4.9990 USDT |
4.5530 USDT |
5.0710 USDT |
4.6600 USDT |
| 2021-02-01 |
4.8284 USDT |
1,073,632.7994 |
4.9470 USDT |
4.2000 USDT |
5.3750 USDT |
4.9980 USDT |
| 2021-01-31 |
5.0369 USDT |
1,554,613.9715 |
4.6000 USDT |
4.4430 USDT |
5.7460 USDT |
4.9510 USDT |
| 2021-01-30 |
3.9868 USDT |
1,596,272.4569 |
3.3630 USDT |
3.1810 USDT |
4.6820 USDT |
4.5920 USDT |
| 2021-01-29 |
3.0752 USDT |
923,517.7874 |
3.1210 USDT |
2.8490 USDT |
3.4760 USDT |
3.3600 USDT |
| 2021-01-28 |
3.0385 USDT |
1,117,631.2546 |
2.4980 USDT |
2.4240 USDT |
3.3600 USDT |
3.1250 USDT |
| 2021-01-27 |
2.4641 USDT |
734,376.8124 |
2.6920 USDT |
2.2280 USDT |
2.7300 USDT |
2.4980 USDT |
| 2021-01-26 |
2.4242 USDT |
1,117,761.3366 |
2.3530 USDT |
2.1750 USDT |
2.7500 USDT |
2.6920 USDT |
| 2021-01-25 |
2.5272 USDT |
1,008,947.8003 |
2.4770 USDT |
2.3010 USDT |
2.7200 USDT |
2.3610 USDT |
| 2021-01-24 |
2.2034 USDT |
742,623.8879 |
1.9290 USDT |
1.8830 USDT |
2.4890 USDT |
2.4770 USDT |
| 2021-01-23 |
1.9030 USDT |
437,300.0078 |
1.7600 USDT |
1.7070 USDT |
2.0050 USDT |
1.9320 USDT |
| 2021-01-22 |
1.6688 USDT |
503,705.3907 |
1.5690 USDT |
1.4080 USDT |
1.8750 USDT |
1.7610 USDT |