Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
0.7202 USDT |
533,789.0282 |
0.7570 USDT |
0.6890 USDT |
0.7720 USDT |
0.7030 USDT |
| 2022-06-10 |
0.7712 USDT |
509,934.2400 |
0.8020 USDT |
0.7420 USDT |
0.8040 USDT |
0.7590 USDT |
| 2022-06-09 |
0.8115 USDT |
145,319.6146 |
0.8160 USDT |
0.8020 USDT |
0.8240 USDT |
0.8100 USDT |
| 2022-06-08 |
0.8323 USDT |
337,632.2580 |
0.8450 USDT |
0.8090 USDT |
0.8510 USDT |
0.8220 USDT |
| 2022-06-07 |
0.8417 USDT |
377,789.5838 |
0.8740 USDT |
0.8180 USDT |
0.8740 USDT |
0.8600 USDT |
| 2022-06-06 |
0.8785 USDT |
265,106.5290 |
0.8580 USDT |
0.8570 USDT |
0.8980 USDT |
0.8620 USDT |
| 2022-06-05 |
0.8588 USDT |
273,229.1781 |
0.8670 USDT |
0.8480 USDT |
0.8710 USDT |
0.8650 USDT |
| 2022-06-04 |
0.8620 USDT |
504,821.5527 |
0.8720 USDT |
0.8510 USDT |
0.8810 USDT |
0.8670 USDT |
| 2022-06-03 |
0.8877 USDT |
691,184.2896 |
0.9300 USDT |
0.8600 USDT |
0.9300 USDT |
0.8680 USDT |
| 2022-06-02 |
0.9229 USDT |
710,606.7121 |
0.9510 USDT |
0.9010 USDT |
0.9530 USDT |
0.9110 USDT |
| 2022-06-01 |
0.9665 USDT |
752,467.7979 |
0.9680 USDT |
0.9390 USDT |
0.9940 USDT |
0.9540 USDT |
| 2022-05-31 |
0.9843 USDT |
948,936.3286 |
1.0060 USDT |
0.9590 USDT |
1.0160 USDT |
0.9700 USDT |
| 2022-05-30 |
0.9714 USDT |
843,043.1150 |
0.9200 USDT |
0.9110 USDT |
1.0680 USDT |
0.9830 USDT |
| 2022-05-29 |
0.9119 USDT |
156,366.9958 |
0.9160 USDT |
0.8970 USDT |
0.9290 USDT |
0.9200 USDT |
| 2022-05-28 |
0.9137 USDT |
125,885.9895 |
0.8990 USDT |
0.8910 USDT |
0.9270 USDT |
0.9170 USDT |
| 2022-05-27 |
0.9060 USDT |
314,710.8822 |
0.9150 USDT |
0.8850 USDT |
0.9250 USDT |
0.8970 USDT |
| 2022-05-26 |
0.9138 USDT |
434,276.7945 |
0.9660 USDT |
0.8830 USDT |
0.9810 USDT |
0.9340 USDT |
| 2022-05-25 |
0.9729 USDT |
171,695.5078 |
0.9960 USDT |
0.9530 USDT |
1.0080 USDT |
0.9650 USDT |
| 2022-05-24 |
0.9945 USDT |
510,090.4428 |
0.9530 USDT |
0.9500 USDT |
1.0300 USDT |
0.9830 USDT |
| 2022-05-23 |
1.0117 USDT |
656,464.9834 |
0.9960 USDT |
0.9680 USDT |
1.0550 USDT |
0.9720 USDT |
| 2022-05-22 |
0.9847 USDT |
521,020.0085 |
0.9640 USDT |
0.9480 USDT |
1.0180 USDT |
0.9890 USDT |
| 2022-05-21 |
0.9398 USDT |
327,501.9792 |
0.9160 USDT |
0.9070 USDT |
0.9720 USDT |
0.9510 USDT |
| 2022-05-20 |
0.9235 USDT |
297,332.7100 |
0.9310 USDT |
0.9050 USDT |
0.9420 USDT |
0.9260 USDT |
| 2022-05-19 |
0.9104 USDT |
620,454.5202 |
0.9060 USDT |
0.8900 USDT |
0.9360 USDT |
0.9100 USDT |
| 2022-05-18 |
0.9184 USDT |
1,416,128.5374 |
0.9600 USDT |
0.9000 USDT |
0.9690 USDT |
0.9190 USDT |
| 2022-05-17 |
0.9435 USDT |
300,508.5648 |
0.9230 USDT |
0.9160 USDT |
0.9770 USDT |
0.9390 USDT |
| 2022-05-16 |
0.9285 USDT |
424,662.0076 |
0.9800 USDT |
0.9110 USDT |
0.9800 USDT |
0.9210 USDT |
| 2022-05-15 |
0.9308 USDT |
416,574.7987 |
0.9410 USDT |
0.9080 USDT |
0.9540 USDT |
0.9480 USDT |
| 2022-05-14 |
0.9281 USDT |
695,393.7090 |
0.9150 USDT |
0.8930 USDT |
0.9580 USDT |
0.9320 USDT |
| 2022-05-13 |
0.9025 USDT |
831,757.4332 |
0.8070 USDT |
0.7870 USDT |
0.9510 USDT |
0.9180 USDT |
| 2022-05-12 |
0.8326 USDT |
2,274,636.4579 |
1.0130 USDT |
0.7060 USDT |
1.0560 USDT |
0.8100 USDT |
| 2022-05-11 |
1.0107 USDT |
3,046,330.4667 |
1.0420 USDT |
0.9170 USDT |
1.0760 USDT |
1.0310 USDT |
| 2022-05-10 |
1.0751 USDT |
1,450,723.3043 |
1.0090 USDT |
0.9980 USDT |
1.1380 USDT |
1.0530 USDT |
| 2022-05-09 |
1.2567 USDT |
1,958,189.1088 |
1.3040 USDT |
1.0930 USDT |
1.3760 USDT |
1.0930 USDT |
| 2022-05-08 |
1.3060 USDT |
459,387.2283 |
1.3020 USDT |
1.2810 USDT |
1.3310 USDT |
1.2940 USDT |
| 2022-05-07 |
1.3082 USDT |
697,144.4537 |
1.3540 USDT |
1.2890 USDT |
1.3580 USDT |
1.2980 USDT |
| 2022-05-06 |
1.3198 USDT |
1,703,091.7774 |
1.2870 USDT |
1.2650 USDT |
1.3670 USDT |
1.3360 USDT |
| 2022-05-05 |
1.2976 USDT |
1,389,493.9036 |
1.2870 USDT |
1.2400 USDT |
1.3840 USDT |
1.2810 USDT |
| 2022-05-04 |
1.1959 USDT |
327,847.9304 |
1.1700 USDT |
1.1640 USDT |
1.2470 USDT |
1.2440 USDT |
| 2022-05-03 |
1.1990 USDT |
408,481.1413 |
1.1760 USDT |
1.1540 USDT |
1.2390 USDT |
1.1710 USDT |
| 2022-05-02 |
1.1664 USDT |
436,101.4089 |
1.1590 USDT |
1.1220 USDT |
1.1870 USDT |
1.1770 USDT |
| 2022-05-01 |
1.1220 USDT |
736,475.7846 |
1.1190 USDT |
1.0860 USDT |
1.1770 USDT |
1.1440 USDT |
| 2022-04-30 |
1.2855 USDT |
553,715.4578 |
1.2610 USDT |
1.2110 USDT |
1.3570 USDT |
1.2170 USDT |
| 2022-04-29 |
1.2761 USDT |
216,898.0364 |
1.3040 USDT |
1.2280 USDT |
1.3120 USDT |
1.2540 USDT |
| 2022-04-28 |
1.3155 USDT |
237,789.8373 |
1.3210 USDT |
1.2840 USDT |
1.3520 USDT |
1.2970 USDT |
| 2022-04-27 |
1.3147 USDT |
293,782.2633 |
1.2870 USDT |
1.2690 USDT |
1.3460 USDT |
1.3190 USDT |
| 2022-04-26 |
1.3382 USDT |
283,183.0836 |
1.4180 USDT |
1.2880 USDT |
1.4240 USDT |
1.3040 USDT |
| 2022-04-25 |
1.3490 USDT |
349,920.2310 |
1.4170 USDT |
1.3100 USDT |
1.4250 USDT |
1.3860 USDT |
| 2022-04-24 |
1.4363 USDT |
243,463.7228 |
1.4420 USDT |
1.4040 USDT |
1.4620 USDT |
1.4200 USDT |
| 2022-04-23 |
1.4623 USDT |
211,647.7413 |
1.4730 USDT |
1.4350 USDT |
1.4790 USDT |
1.4420 USDT |