Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-01 |
0.7726 USDT |
212,170.8139 |
0.7603 USDT |
0.7524 USDT |
0.7951 USDT |
0.7738 USDT |
| 2022-07-31 |
0.7909 USDT |
482,927.0311 |
0.7651 USDT |
0.7621 USDT |
0.8266 USDT |
0.7887 USDT |
| 2022-07-30 |
0.7929 USDT |
728,406.9753 |
0.7604 USDT |
0.7542 USDT |
0.8360 USDT |
0.7895 USDT |
| 2022-07-29 |
0.7661 USDT |
422,727.5315 |
0.7736 USDT |
0.7392 USDT |
0.7892 USDT |
0.7652 USDT |
| 2022-07-28 |
0.7366 USDT |
908,288.7064 |
0.6946 USDT |
0.6834 USDT |
0.7948 USDT |
0.7710 USDT |
| 2022-07-27 |
0.6333 USDT |
229,270.9362 |
0.6354 USDT |
0.6191 USDT |
0.6564 USDT |
0.6349 USDT |
| 2022-07-26 |
0.6149 USDT |
233,669.9233 |
0.6229 USDT |
0.6043 USDT |
0.6234 USDT |
0.6128 USDT |
| 2022-07-25 |
0.6484 USDT |
335,271.6695 |
0.6754 USDT |
0.6278 USDT |
0.6802 USDT |
0.6452 USDT |
| 2022-07-24 |
0.6852 USDT |
256,003.7310 |
0.6805 USDT |
0.6725 USDT |
0.6983 USDT |
0.6806 USDT |
| 2022-07-23 |
0.6758 USDT |
625,341.7448 |
0.6626 USDT |
0.6518 USDT |
0.7030 USDT |
0.6787 USDT |
| 2022-07-22 |
0.6986 USDT |
833,342.1896 |
0.6879 USDT |
0.6547 USDT |
0.7158 USDT |
0.6657 USDT |
| 2022-07-21 |
0.6665 USDT |
348,467.5011 |
0.6760 USDT |
0.6475 USDT |
0.6881 USDT |
0.6853 USDT |
| 2022-07-20 |
0.7127 USDT |
890,572.5579 |
0.7356 USDT |
0.6674 USDT |
0.7498 USDT |
0.6800 USDT |
| 2022-07-19 |
0.7341 USDT |
900,299.5743 |
0.7191 USDT |
0.7104 USDT |
0.7763 USDT |
0.7364 USDT |
| 2022-07-18 |
0.6957 USDT |
972,456.4249 |
0.6457 USDT |
0.6424 USDT |
0.7360 USDT |
0.7059 USDT |
| 2022-07-17 |
0.6600 USDT |
409,771.8106 |
0.6666 USDT |
0.6389 USDT |
0.6827 USDT |
0.6602 USDT |
| 2022-07-16 |
0.6489 USDT |
457,553.7613 |
0.6525 USDT |
0.6315 USDT |
0.6726 USDT |
0.6644 USDT |
| 2022-07-15 |
0.6565 USDT |
1,283,110.0166 |
0.6158 USDT |
0.6042 USDT |
0.6956 USDT |
0.6582 USDT |
| 2022-07-14 |
0.5968 USDT |
607,422.9590 |
0.5944 USDT |
0.5668 USDT |
0.6257 USDT |
0.6144 USDT |
| 2022-07-13 |
0.5682 USDT |
442,043.2884 |
0.5600 USDT |
0.5418 USDT |
0.5900 USDT |
0.5744 USDT |
| 2022-07-12 |
0.5822 USDT |
476,848.8227 |
0.5906 USDT |
0.5660 USDT |
0.5968 USDT |
0.5747 USDT |
| 2022-07-11 |
0.6291 USDT |
484,892.2441 |
0.6394 USDT |
0.6136 USDT |
0.6475 USDT |
0.6259 USDT |
| 2022-07-10 |
0.6667 USDT |
708,541.1563 |
0.6974 USDT |
0.6322 USDT |
0.7094 USDT |
0.6473 USDT |
| 2022-07-09 |
0.6870 USDT |
761,968.5232 |
0.6878 USDT |
0.6732 USDT |
0.7517 USDT |
0.6871 USDT |
| 2022-07-08 |
0.6876 USDT |
1,170,813.1669 |
0.6441 USDT |
0.6414 USDT |
0.7190 USDT |
0.6963 USDT |
| 2022-07-07 |
0.6346 USDT |
528,227.1952 |
0.6253 USDT |
0.6191 USDT |
0.6539 USDT |
0.6405 USDT |
| 2022-07-06 |
0.6208 USDT |
660,420.1636 |
0.6225 USDT |
0.6100 USDT |
0.6331 USDT |
0.6224 USDT |
| 2022-07-05 |
0.6243 USDT |
932,478.4437 |
0.6374 USDT |
0.5980 USDT |
0.6578 USDT |
0.6238 USDT |
| 2022-07-04 |
0.6214 USDT |
669,830.8038 |
0.6268 USDT |
0.6059 USDT |
0.6363 USDT |
0.6320 USDT |
| 2022-07-03 |
0.6240 USDT |
393,297.6649 |
0.6363 USDT |
0.6100 USDT |
0.6401 USDT |
0.6211 USDT |
| 2022-07-02 |
0.6348 USDT |
865,882.2208 |
0.6548 USDT |
0.6208 USDT |
0.6620 USDT |
0.6384 USDT |
| 2022-07-01 |
0.6705 USDT |
885,557.5764 |
0.6947 USDT |
0.6440 USDT |
0.7125 USDT |
0.6573 USDT |
| 2022-06-30 |
0.6988 USDT |
1,595,009.4238 |
0.7089 USDT |
0.6630 USDT |
0.7506 USDT |
0.6742 USDT |
| 2022-06-29 |
0.7431 USDT |
1,453,493.3234 |
0.7414 USDT |
0.6948 USDT |
0.7784 USDT |
0.7125 USDT |
| 2022-06-28 |
0.7413 USDT |
2,718,036.9441 |
0.6727 USDT |
0.6416 USDT |
0.8075 USDT |
0.7661 USDT |
| 2022-06-27 |
0.6813 USDT |
995,199.1431 |
0.6920 USDT |
0.6471 USDT |
0.7245 USDT |
0.6699 USDT |
| 2022-06-26 |
0.7519 USDT |
2,229,412.0709 |
0.7293 USDT |
0.7006 USDT |
0.7865 USDT |
0.7023 USDT |
| 2022-06-25 |
0.7347 USDT |
1,767,673.5828 |
0.7544 USDT |
0.6950 USDT |
0.7696 USDT |
0.7184 USDT |
| 2022-06-24 |
0.7186 USDT |
1,388,940.7092 |
0.7129 USDT |
0.6950 USDT |
0.7481 USDT |
0.7272 USDT |
| 2022-06-23 |
0.6942 USDT |
1,338,273.5918 |
0.6882 USDT |
0.6664 USDT |
0.7134 USDT |
0.6790 USDT |
| 2022-06-22 |
0.6911 USDT |
2,221,260.2291 |
0.6909 USDT |
0.6460 USDT |
0.7510 USDT |
0.6890 USDT |
| 2022-06-21 |
0.7032 USDT |
2,140,046.0811 |
0.6863 USDT |
0.6576 USDT |
0.7359 USDT |
0.6870 USDT |
| 2022-06-20 |
0.6584 USDT |
1,832,138.7822 |
0.5800 USDT |
0.5586 USDT |
0.7270 USDT |
0.6809 USDT |