Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-20 |
0.5994 USDT |
184,329.8778 |
0.5947 USDT |
0.5854 USDT |
0.6080 USDT |
0.5967 USDT |
| 2022-09-19 |
0.5775 USDT |
184,242.4906 |
0.5709 USDT |
0.5536 USDT |
0.6009 USDT |
0.5978 USDT |
| 2022-09-18 |
0.5840 USDT |
379,580.4028 |
0.6293 USDT |
0.5329 USDT |
0.6397 USDT |
0.5742 USDT |
| 2022-09-17 |
0.6185 USDT |
83,505.8647 |
0.6166 USDT |
0.6108 USDT |
0.6241 USDT |
0.6186 USDT |
| 2022-09-16 |
0.6060 USDT |
469,118.1230 |
0.5915 USDT |
0.5824 USDT |
0.6234 USDT |
0.6136 USDT |
| 2022-09-15 |
0.5997 USDT |
121,331.7257 |
0.6120 USDT |
0.5878 USDT |
0.6188 USDT |
0.5996 USDT |
| 2022-09-14 |
0.6064 USDT |
123,302.4652 |
0.5939 USDT |
0.5900 USDT |
0.6173 USDT |
0.6113 USDT |
| 2022-09-13 |
0.6296 USDT |
284,728.6501 |
0.6478 USDT |
0.5931 USDT |
0.6583 USDT |
0.6035 USDT |
| 2022-09-12 |
0.6529 USDT |
132,791.5718 |
0.6487 USDT |
0.6339 USDT |
0.6740 USDT |
0.6469 USDT |
| 2022-09-11 |
0.6629 USDT |
133,273.7753 |
0.6581 USDT |
0.6454 USDT |
0.6733 USDT |
0.6530 USDT |
| 2022-09-10 |
0.6634 USDT |
192,822.3098 |
0.6587 USDT |
0.6475 USDT |
0.6815 USDT |
0.6519 USDT |
| 2022-09-09 |
0.6601 USDT |
268,912.0387 |
0.6384 USDT |
0.6370 USDT |
0.6761 USDT |
0.6610 USDT |
| 2022-09-08 |
0.6276 USDT |
359,169.4983 |
0.6312 USDT |
0.6150 USDT |
0.6414 USDT |
0.6302 USDT |
| 2022-09-07 |
0.6110 USDT |
249,762.5184 |
0.6087 USDT |
0.5920 USDT |
0.6243 USDT |
0.6200 USDT |
| 2022-09-06 |
0.6620 USDT |
162,659.6671 |
0.6640 USDT |
0.6462 USDT |
0.6759 USDT |
0.6578 USDT |
| 2022-09-05 |
0.6617 USDT |
95,685.0544 |
0.6724 USDT |
0.6496 USDT |
0.6768 USDT |
0.6599 USDT |
| 2022-09-04 |
0.6740 USDT |
197,823.6575 |
0.6880 USDT |
0.6584 USDT |
0.6920 USDT |
0.6696 USDT |
| 2022-09-03 |
0.6877 USDT |
266,218.6429 |
0.7128 USDT |
0.6770 USDT |
0.7128 USDT |
0.6835 USDT |
| 2022-09-02 |
0.7221 USDT |
660,422.6938 |
0.6686 USDT |
0.6632 USDT |
0.7385 USDT |
0.7269 USDT |
| 2022-09-01 |
0.6543 USDT |
124,705.7281 |
0.6629 USDT |
0.6365 USDT |
0.6701 USDT |
0.6618 USDT |
| 2022-08-31 |
0.6885 USDT |
229,185.4102 |
0.6542 USDT |
0.6531 USDT |
0.7071 USDT |
0.6820 USDT |
| 2022-08-30 |
0.6602 USDT |
83,587.5807 |
0.6720 USDT |
0.6366 USDT |
0.6841 USDT |
0.6558 USDT |
| 2022-08-29 |
0.6495 USDT |
59,753.9673 |
0.6319 USDT |
0.6256 USDT |
0.6701 USDT |
0.6645 USDT |
| 2022-08-28 |
0.6565 USDT |
47,652.6652 |
0.6525 USDT |
0.6470 USDT |
0.6692 USDT |
0.6637 USDT |
| 2022-08-27 |
0.6553 USDT |
109,686.5575 |
0.6600 USDT |
0.6444 USDT |
0.6653 USDT |
0.6535 USDT |
| 2022-08-26 |
0.7271 USDT |
140,647.2989 |
0.7439 USDT |
0.6786 USDT |
0.7472 USDT |
0.6838 USDT |
| 2022-08-25 |
0.7379 USDT |
88,352.2316 |
0.7242 USDT |
0.7233 USDT |
0.7512 USDT |
0.7394 USDT |
| 2022-08-24 |
0.7215 USDT |
87,070.9238 |
0.7257 USDT |
0.7083 USDT |
0.7406 USDT |
0.7374 USDT |
| 2022-08-23 |
0.7090 USDT |
197,734.8986 |
0.6999 USDT |
0.6832 USDT |
0.7244 USDT |
0.7143 USDT |
| 2022-08-22 |
0.6781 USDT |
126,584.8738 |
0.6998 USDT |
0.6575 USDT |
0.7009 USDT |
0.6719 USDT |
| 2022-08-21 |
0.6904 USDT |
138,036.7055 |
0.6765 USDT |
0.6746 USDT |
0.7124 USDT |
0.7092 USDT |
| 2022-08-20 |
0.6838 USDT |
183,136.4765 |
0.6783 USDT |
0.6575 USDT |
0.7017 USDT |
0.6660 USDT |
| 2022-08-19 |
0.6938 USDT |
275,104.2217 |
0.7333 USDT |
0.6554 USDT |
0.7356 USDT |
0.6935 USDT |
| 2022-08-18 |
0.7733 USDT |
141,628.1969 |
0.7720 USDT |
0.7590 USDT |
0.7841 USDT |
0.7682 USDT |
| 2022-08-17 |
0.8205 USDT |
316,860.9694 |
0.8182 USDT |
0.7730 USDT |
0.8458 USDT |
0.7774 USDT |
| 2022-08-16 |
0.8225 USDT |
173,571.9997 |
0.8203 USDT |
0.8075 USDT |
0.8329 USDT |
0.8179 USDT |
| 2022-08-15 |
0.8427 USDT |
260,601.1311 |
0.8400 USDT |
0.8128 USDT |
0.8640 USDT |
0.8198 USDT |
| 2022-08-14 |
0.8654 USDT |
245,026.3766 |
0.8737 USDT |
0.8303 USDT |
0.8937 USDT |
0.8397 USDT |
| 2022-08-13 |
0.8873 USDT |
231,221.0721 |
0.8804 USDT |
0.8712 USDT |
0.9085 USDT |
0.9034 USDT |
| 2022-08-12 |
0.8680 USDT |
210,463.7474 |
0.8642 USDT |
0.8448 USDT |
0.8923 USDT |
0.8678 USDT |
| 2022-08-11 |
0.8755 USDT |
452,301.1564 |
0.8833 USDT |
0.8584 USDT |
0.8950 USDT |
0.8679 USDT |
| 2022-08-10 |
0.8294 USDT |
615,122.7536 |
0.8075 USDT |
0.7826 USDT |
0.9065 USDT |
0.8899 USDT |
| 2022-08-09 |
0.8376 USDT |
421,748.5662 |
0.8377 USDT |
0.7918 USDT |
0.8780 USDT |
0.8013 USDT |
| 2022-08-08 |
0.8379 USDT |
179,385.0002 |
0.8072 USDT |
0.8045 USDT |
0.8526 USDT |
0.8380 USDT |
| 2022-08-07 |
0.8130 USDT |
167,511.0132 |
0.8095 USDT |
0.7973 USDT |
0.8237 USDT |
0.8232 USDT |
| 2022-08-06 |
0.8285 USDT |
119,060.0529 |
0.8328 USDT |
0.8080 USDT |
0.8452 USDT |
0.8235 USDT |
| 2022-08-05 |
0.8292 USDT |
347,953.8852 |
0.7993 USDT |
0.7993 USDT |
0.8531 USDT |
0.8168 USDT |
| 2022-08-04 |
0.7994 USDT |
373,267.1453 |
0.7651 USDT |
0.7637 USDT |
0.8325 USDT |
0.7846 USDT |
| 2022-08-03 |
0.7829 USDT |
510,460.1708 |
0.7427 USDT |
0.7240 USDT |
0.8247 USDT |
0.7665 USDT |
| 2022-08-02 |
0.7432 USDT |
354,340.4004 |
0.7690 USDT |
0.7164 USDT |
0.7806 USDT |
0.7445 USDT |