Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
1.4570 USDT |
336,221.2180 |
1.4980 USDT |
1.4020 USDT |
1.5140 USDT |
1.4330 USDT |
| 2022-03-02 |
1.5049 USDT |
525,808.9975 |
1.5220 USDT |
1.4640 USDT |
1.5460 USDT |
1.4880 USDT |
| 2022-03-01 |
1.5083 USDT |
499,779.4659 |
1.5030 USDT |
1.4660 USDT |
1.5560 USDT |
1.5010 USDT |
| 2022-02-28 |
1.3896 USDT |
377,845.2250 |
1.3840 USDT |
1.3290 USDT |
1.4570 USDT |
1.4460 USDT |
| 2022-02-27 |
1.4467 USDT |
413,695.0366 |
1.4350 USDT |
1.3670 USDT |
1.5360 USDT |
1.4080 USDT |
| 2022-02-26 |
1.4429 USDT |
251,810.2153 |
1.4500 USDT |
1.4120 USDT |
1.4810 USDT |
1.4510 USDT |
| 2022-02-25 |
1.3702 USDT |
345,592.8689 |
1.3400 USDT |
1.3090 USDT |
1.4150 USDT |
1.4120 USDT |
| 2022-02-24 |
1.2589 USDT |
829,800.3509 |
1.3840 USDT |
1.1810 USDT |
1.3940 USDT |
1.2660 USDT |
| 2022-02-23 |
1.4415 USDT |
857,332.3275 |
1.4240 USDT |
1.3850 USDT |
1.4820 USDT |
1.3940 USDT |
| 2022-02-22 |
1.3904 USDT |
1,036,254.7197 |
1.3680 USDT |
1.3130 USDT |
1.4790 USDT |
1.3960 USDT |
| 2022-02-21 |
1.4874 USDT |
226,431.3206 |
1.4860 USDT |
1.4270 USDT |
1.5520 USDT |
1.4460 USDT |
| 2022-02-20 |
1.4947 USDT |
232,678.5778 |
1.5810 USDT |
1.4560 USDT |
1.5830 USDT |
1.4980 USDT |
| 2022-02-19 |
1.5666 USDT |
199,901.2557 |
1.5810 USDT |
1.5230 USDT |
1.6040 USDT |
1.5620 USDT |
| 2022-02-18 |
1.6110 USDT |
666,307.7187 |
1.6540 USDT |
1.5500 USDT |
1.6800 USDT |
1.5840 USDT |
| 2022-02-17 |
1.7308 USDT |
673,598.6690 |
1.8020 USDT |
1.6430 USDT |
1.8270 USDT |
1.6660 USDT |
| 2022-02-16 |
1.8164 USDT |
763,535.7926 |
1.7970 USDT |
1.7480 USDT |
1.8550 USDT |
1.8060 USDT |
| 2022-02-15 |
1.7504 USDT |
329,234.4606 |
1.6980 USDT |
1.6870 USDT |
1.7770 USDT |
1.7670 USDT |
| 2022-02-14 |
1.6874 USDT |
364,707.0394 |
1.6570 USDT |
1.6220 USDT |
1.7370 USDT |
1.6570 USDT |
| 2022-02-13 |
1.6648 USDT |
277,378.3990 |
1.6900 USDT |
1.6130 USDT |
1.7070 USDT |
1.6570 USDT |
| 2022-02-12 |
1.6984 USDT |
429,602.2365 |
1.7160 USDT |
1.6470 USDT |
1.7370 USDT |
1.6940 USDT |
| 2022-02-11 |
1.7836 USDT |
639,209.5880 |
1.7970 USDT |
1.7300 USDT |
1.8420 USDT |
1.7400 USDT |
| 2022-02-10 |
1.8694 USDT |
697,535.9391 |
1.9230 USDT |
1.7860 USDT |
1.9500 USDT |
1.8110 USDT |
| 2022-02-09 |
1.9053 USDT |
511,855.8381 |
1.8600 USDT |
1.8370 USDT |
1.9540 USDT |
1.9200 USDT |
| 2022-02-08 |
1.8831 USDT |
801,325.7590 |
1.9380 USDT |
1.7840 USDT |
1.9830 USDT |
1.8210 USDT |
| 2022-02-07 |
1.9021 USDT |
605,287.5499 |
1.8610 USDT |
1.8010 USDT |
1.9600 USDT |
1.9500 USDT |
| 2022-02-06 |
1.8205 USDT |
318,245.7674 |
1.7900 USDT |
1.7550 USDT |
1.8620 USDT |
1.8210 USDT |
| 2022-02-05 |
1.7956 USDT |
367,409.3141 |
1.7660 USDT |
1.7460 USDT |
1.8460 USDT |
1.7880 USDT |
| 2022-02-04 |
1.7044 USDT |
501,068.6724 |
1.6600 USDT |
1.6460 USDT |
1.7480 USDT |
1.7320 USDT |
| 2022-02-03 |
1.6279 USDT |
283,183.5288 |
1.6310 USDT |
1.5860 USDT |
1.6570 USDT |
1.6420 USDT |
| 2022-02-02 |
1.6994 USDT |
540,941.7130 |
1.7040 USDT |
1.6030 USDT |
1.7990 USDT |
1.6190 USDT |
| 2022-02-01 |
1.6809 USDT |
354,273.0767 |
1.6820 USDT |
1.6370 USDT |
1.7150 USDT |
1.6980 USDT |
| 2022-01-31 |
1.6445 USDT |
313,223.9217 |
1.6610 USDT |
1.5760 USDT |
1.6950 USDT |
1.6800 USDT |
| 2022-01-30 |
1.6893 USDT |
349,268.0097 |
1.7130 USDT |
1.6250 USDT |
1.7310 USDT |
1.6740 USDT |
| 2022-01-29 |
1.7002 USDT |
658,375.9103 |
1.6440 USDT |
1.6410 USDT |
1.7450 USDT |
1.7220 USDT |
| 2022-01-28 |
1.5890 USDT |
389,351.4938 |
1.5890 USDT |
1.5510 USDT |
1.6320 USDT |
1.6290 USDT |
| 2022-01-27 |
1.5947 USDT |
385,868.9482 |
1.6290 USDT |
1.5410 USDT |
1.6560 USDT |
1.5450 USDT |
| 2022-01-26 |
1.7113 USDT |
1,121,013.1334 |
1.5940 USDT |
1.5750 USDT |
1.8080 USDT |
1.6000 USDT |
| 2022-01-25 |
1.5737 USDT |
388,542.5223 |
1.5850 USDT |
1.5310 USDT |
1.6120 USDT |
1.5860 USDT |
| 2022-01-24 |
1.5309 USDT |
988,806.9770 |
1.6890 USDT |
1.4230 USDT |
1.6920 USDT |
1.5710 USDT |
| 2022-01-23 |
1.6466 USDT |
713,699.0378 |
1.6140 USDT |
1.5810 USDT |
1.7120 USDT |
1.6240 USDT |
| 2022-01-22 |
1.6549 USDT |
2,529,711.8692 |
1.8400 USDT |
1.5000 USDT |
1.9080 USDT |
1.6070 USDT |
| 2022-01-21 |
1.9659 USDT |
822,312.0283 |
2.0330 USDT |
1.8730 USDT |
2.0640 USDT |
1.9030 USDT |
| 2022-01-20 |
2.1659 USDT |
482,387.0773 |
2.0920 USDT |
2.0810 USDT |
2.2370 USDT |
2.2120 USDT |
| 2022-01-19 |
2.1176 USDT |
552,337.8050 |
2.1880 USDT |
2.0610 USDT |
2.1960 USDT |
2.1020 USDT |
| 2022-01-18 |
2.1686 USDT |
617,024.7187 |
2.2440 USDT |
2.1160 USDT |
2.2780 USDT |
2.2020 USDT |
| 2022-01-17 |
2.3093 USDT |
515,896.6911 |
2.4350 USDT |
2.2110 USDT |
2.4470 USDT |
2.2230 USDT |
| 2022-01-16 |
2.4124 USDT |
823,288.2438 |
2.3860 USDT |
2.3520 USDT |
2.4620 USDT |
2.4300 USDT |
| 2022-01-15 |
2.3751 USDT |
550,679.5791 |
2.3700 USDT |
2.3310 USDT |
2.4260 USDT |
2.3850 USDT |
| 2022-01-14 |
2.3578 USDT |
1,158,734.6710 |
2.3450 USDT |
2.2650 USDT |
2.4510 USDT |
2.3600 USDT |
| 2022-01-13 |
2.4200 USDT |
2,477,757.3114 |
2.2460 USDT |
2.2140 USDT |
2.5270 USDT |
2.4060 USDT |