Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-22 |
1.5500 USDT |
524,586.6086 |
1.4920 USDT |
1.4860 USDT |
1.6120 USDT |
1.4910 USDT |
| 2022-04-21 |
1.5818 USDT |
504,604.5515 |
1.5450 USDT |
1.4920 USDT |
1.6400 USDT |
1.5020 USDT |
| 2022-04-20 |
1.5463 USDT |
285,150.9538 |
1.5390 USDT |
1.5030 USDT |
1.5900 USDT |
1.5390 USDT |
| 2022-04-19 |
1.5118 USDT |
144,322.4419 |
1.4950 USDT |
1.4770 USDT |
1.5410 USDT |
1.5220 USDT |
| 2022-04-18 |
1.4300 USDT |
230,673.6569 |
1.4610 USDT |
1.3790 USDT |
1.4940 USDT |
1.4850 USDT |
| 2022-04-17 |
1.5050 USDT |
123,746.0088 |
1.5110 USDT |
1.4830 USDT |
1.5220 USDT |
1.5020 USDT |
| 2022-04-16 |
1.5076 USDT |
135,373.9211 |
1.5180 USDT |
1.4830 USDT |
1.5310 USDT |
1.5090 USDT |
| 2022-04-15 |
1.5181 USDT |
171,422.6290 |
1.5140 USDT |
1.4880 USDT |
1.5430 USDT |
1.5170 USDT |
| 2022-04-14 |
1.5251 USDT |
352,416.3133 |
1.5510 USDT |
1.4800 USDT |
1.5700 USDT |
1.5130 USDT |
| 2022-04-13 |
1.5236 USDT |
209,603.2040 |
1.5140 USDT |
1.4900 USDT |
1.5500 USDT |
1.5320 USDT |
| 2022-04-12 |
1.4897 USDT |
295,159.8753 |
1.4610 USDT |
1.4440 USDT |
1.5230 USDT |
1.4730 USDT |
| 2022-04-11 |
1.5158 USDT |
581,330.4728 |
1.5820 USDT |
1.4600 USDT |
1.6030 USDT |
1.4870 USDT |
| 2022-04-10 |
1.6328 USDT |
249,567.5439 |
1.6630 USDT |
1.5990 USDT |
1.6630 USDT |
1.6540 USDT |
| 2022-04-09 |
1.6236 USDT |
448,421.7655 |
1.5750 USDT |
1.5750 USDT |
1.6570 USDT |
1.6380 USDT |
| 2022-04-08 |
1.6425 USDT |
1,219,459.8346 |
1.6610 USDT |
1.6010 USDT |
1.6880 USDT |
1.6230 USDT |
| 2022-04-07 |
1.6252 USDT |
520,215.4903 |
1.6020 USDT |
1.5720 USDT |
1.6640 USDT |
1.6420 USDT |
| 2022-04-06 |
1.6966 USDT |
1,003,779.0606 |
1.8340 USDT |
1.5950 USDT |
1.8400 USDT |
1.6470 USDT |
| 2022-04-05 |
1.8920 USDT |
548,981.5100 |
1.8990 USDT |
1.8320 USDT |
1.9350 USDT |
1.8600 USDT |
| 2022-04-04 |
1.8913 USDT |
1,173,969.9797 |
1.9800 USDT |
1.8020 USDT |
2.0030 USDT |
1.8990 USDT |
| 2022-04-03 |
1.9654 USDT |
978,273.3384 |
1.9220 USDT |
1.8730 USDT |
2.0290 USDT |
1.9540 USDT |
| 2022-04-02 |
1.9881 USDT |
1,712,946.6175 |
1.8840 USDT |
1.8680 USDT |
2.0990 USDT |
1.9510 USDT |
| 2022-04-01 |
1.7647 USDT |
864,751.7620 |
1.7760 USDT |
1.6690 USDT |
1.8850 USDT |
1.8680 USDT |
| 2022-03-31 |
1.8383 USDT |
1,265,567.9878 |
1.8390 USDT |
1.7260 USDT |
1.9340 USDT |
1.7810 USDT |
| 2022-03-30 |
1.8066 USDT |
633,748.7182 |
1.7920 USDT |
1.7030 USDT |
1.8730 USDT |
1.8170 USDT |
| 2022-03-29 |
1.8382 USDT |
1,230,928.8724 |
1.7210 USDT |
1.7210 USDT |
1.9130 USDT |
1.7940 USDT |
| 2022-03-28 |
1.7915 USDT |
706,422.1651 |
1.7470 USDT |
1.7320 USDT |
1.8260 USDT |
1.8150 USDT |
| 2022-03-27 |
1.6957 USDT |
1,239,512.2614 |
1.6250 USDT |
1.6250 USDT |
1.7660 USDT |
1.7640 USDT |
| 2022-03-26 |
1.5949 USDT |
319,871.7310 |
1.5730 USDT |
1.5560 USDT |
1.6300 USDT |
1.6000 USDT |
| 2022-03-25 |
1.6145 USDT |
430,344.6867 |
1.6300 USDT |
1.5460 USDT |
1.6570 USDT |
1.5860 USDT |
| 2022-03-24 |
1.6045 USDT |
619,536.5784 |
1.6140 USDT |
1.5620 USDT |
1.6360 USDT |
1.6180 USDT |
| 2022-03-23 |
1.5873 USDT |
701,414.8557 |
1.5470 USDT |
1.5230 USDT |
1.6290 USDT |
1.6060 USDT |
| 2022-03-22 |
1.5606 USDT |
544,031.9981 |
1.5310 USDT |
1.5280 USDT |
1.5930 USDT |
1.5550 USDT |
| 2022-03-21 |
1.5612 USDT |
565,591.9562 |
1.5560 USDT |
1.5120 USDT |
1.5950 USDT |
1.5400 USDT |
| 2022-03-20 |
1.5937 USDT |
487,345.8872 |
1.6360 USDT |
1.5300 USDT |
1.6590 USDT |
1.5940 USDT |
| 2022-03-19 |
1.6679 USDT |
1,115,059.6307 |
1.5890 USDT |
1.5830 USDT |
1.7430 USDT |
1.6300 USDT |
| 2022-03-18 |
1.5612 USDT |
1,635,929.7649 |
1.4820 USDT |
1.4490 USDT |
1.6260 USDT |
1.5980 USDT |
| 2022-03-17 |
1.4945 USDT |
576,773.6643 |
1.5110 USDT |
1.4600 USDT |
1.5480 USDT |
1.4810 USDT |
| 2022-03-16 |
1.4634 USDT |
1,433,322.6096 |
1.3520 USDT |
1.3470 USDT |
1.5400 USDT |
1.5060 USDT |
| 2022-03-15 |
1.3229 USDT |
225,234.6677 |
1.3350 USDT |
1.2860 USDT |
1.3680 USDT |
1.3620 USDT |
| 2022-03-14 |
1.3176 USDT |
180,986.9653 |
1.3090 USDT |
1.2940 USDT |
1.3470 USDT |
1.3320 USDT |
| 2022-03-13 |
1.3784 USDT |
335,356.7998 |
1.3320 USDT |
1.3260 USDT |
1.4160 USDT |
1.3610 USDT |
| 2022-03-12 |
1.3532 USDT |
182,859.1626 |
1.3180 USDT |
1.3180 USDT |
1.3750 USDT |
1.3510 USDT |