Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
0.2595 USDT |
145,990.7252 |
0.2563 USDT |
0.2548 USDT |
0.2624 USDT |
0.2552 USDT |
| 2025-09-20 |
0.2572 USDT |
115,356.9947 |
0.2556 USDT |
0.2538 USDT |
0.2606 USDT |
0.2594 USDT |
| 2025-09-19 |
0.2634 USDT |
245,933.7895 |
0.2707 USDT |
0.2553 USDT |
0.2726 USDT |
0.2569 USDT |
| 2025-09-18 |
0.2692 USDT |
238,892.7805 |
0.2671 USDT |
0.2655 USDT |
0.2727 USDT |
0.2715 USDT |
| 2025-09-17 |
0.2567 USDT |
173,696.5856 |
0.2584 USDT |
0.2524 USDT |
0.2607 USDT |
0.2566 USDT |
| 2025-09-16 |
0.2563 USDT |
152,396.0593 |
0.2552 USDT |
0.2503 USDT |
0.2594 USDT |
0.2594 USDT |
| 2025-09-15 |
0.2574 USDT |
306,042.4497 |
0.2641 USDT |
0.2524 USDT |
0.2667 USDT |
0.2556 USDT |
| 2025-09-14 |
0.2677 USDT |
197,606.3813 |
0.2737 USDT |
0.2604 USDT |
0.2737 USDT |
0.2646 USDT |
| 2025-09-13 |
0.2738 USDT |
204,945.4299 |
0.2721 USDT |
0.2692 USDT |
0.2787 USDT |
0.2714 USDT |
| 2025-09-12 |
0.2659 USDT |
209,667.5771 |
0.2663 USDT |
0.2629 USDT |
0.2703 USDT |
0.2690 USDT |
| 2025-09-11 |
0.2622 USDT |
175,519.9237 |
0.2597 USDT |
0.2587 USDT |
0.2661 USDT |
0.2632 USDT |
| 2025-09-10 |
0.2595 USDT |
183,152.0026 |
0.2545 USDT |
0.2530 USDT |
0.2635 USDT |
0.2578 USDT |
| 2025-09-09 |
0.2562 USDT |
194,390.6239 |
0.2542 USDT |
0.2494 USDT |
0.2600 USDT |
0.2502 USDT |
| 2025-09-08 |
0.2528 USDT |
198,913.7053 |
0.2465 USDT |
0.2442 USDT |
0.2572 USDT |
0.2519 USDT |
| 2025-09-07 |
0.2462 USDT |
83,908.7873 |
0.2447 USDT |
0.2433 USDT |
0.2482 USDT |
0.2474 USDT |
| 2025-09-06 |
0.2436 USDT |
53,829.7861 |
0.2446 USDT |
0.2421 USDT |
0.2462 USDT |
0.2436 USDT |
| 2025-09-05 |
0.2445 USDT |
121,650.4570 |
0.2395 USDT |
0.2394 USDT |
0.2498 USDT |
0.2433 USDT |
| 2025-09-04 |
0.2428 USDT |
107,002.0973 |
0.2484 USDT |
0.2384 USDT |
0.2489 USDT |
0.2399 USDT |
| 2025-09-03 |
0.2464 USDT |
158,183.8834 |
0.2449 USDT |
0.2406 USDT |
0.2514 USDT |
0.2488 USDT |
| 2025-09-02 |
0.2402 USDT |
262,910.0875 |
0.2372 USDT |
0.2344 USDT |
0.2434 USDT |
0.2434 USDT |
| 2025-09-01 |
0.2466 USDT |
558,982.5222 |
0.2420 USDT |
0.2317 USDT |
0.2587 USDT |
0.2352 USDT |
| 2025-08-31 |
0.2469 USDT |
70,381.1426 |
0.2470 USDT |
0.2439 USDT |
0.2505 USDT |
0.2449 USDT |
| 2025-08-30 |
0.2451 USDT |
181,264.2752 |
0.2443 USDT |
0.2406 USDT |
0.2500 USDT |
0.2468 USDT |
| 2025-08-29 |
0.2495 USDT |
275,875.0418 |
0.2542 USDT |
0.2420 USDT |
0.2550 USDT |
0.2447 USDT |
| 2025-08-28 |
0.2514 USDT |
131,144.9614 |
0.2497 USDT |
0.2478 USDT |
0.2541 USDT |
0.2536 USDT |
| 2025-08-27 |
0.2505 USDT |
130,921.0421 |
0.2491 USDT |
0.2466 USDT |
0.2533 USDT |
0.2515 USDT |
| 2025-08-26 |
0.2429 USDT |
279,282.1408 |
0.2383 USDT |
0.2362 USDT |
0.2501 USDT |
0.2501 USDT |
| 2025-08-25 |
0.2516 USDT |
556,549.3288 |
0.2611 USDT |
0.2352 USDT |
0.2652 USDT |
0.2355 USDT |
| 2025-08-24 |
0.2610 USDT |
368,938.2991 |
0.2673 USDT |
0.2539 USDT |
0.2714 USDT |
0.2616 USDT |
| 2025-08-23 |
0.2671 USDT |
212,238.3413 |
0.2717 USDT |
0.2636 USDT |
0.2720 USDT |
0.2662 USDT |
| 2025-08-22 |
0.2524 USDT |
721,200.6659 |
0.2478 USDT |
0.2374 USDT |
0.2688 USDT |
0.2682 USDT |
| 2025-08-21 |
0.2551 USDT |
356,877.3461 |
0.2591 USDT |
0.2494 USDT |
0.2620 USDT |
0.2508 USDT |
| 2025-08-20 |
0.2492 USDT |
423,421.0519 |
0.2418 USDT |
0.2404 USDT |
0.2615 USDT |
0.2615 USDT |
| 2025-08-19 |
0.2484 USDT |
3,073,574.7482 |
0.2503 USDT |
0.2366 USDT |
0.2566 USDT |
0.2433 USDT |
| 2025-08-18 |
0.2491 USDT |
476,795.1354 |
0.2584 USDT |
0.2436 USDT |
0.2584 USDT |
0.2479 USDT |
| 2025-08-17 |
0.2598 USDT |
232,818.1840 |
0.2575 USDT |
0.2557 USDT |
0.2620 USDT |
0.2610 USDT |
| 2025-08-16 |
0.2544 USDT |
236,316.9470 |
0.2526 USDT |
0.2517 USDT |
0.2584 USDT |
0.2569 USDT |
| 2025-08-15 |
0.2556 USDT |
437,438.6567 |
0.2538 USDT |
0.2461 USDT |
0.2613 USDT |
0.2500 USDT |
| 2025-08-14 |
0.2623 USDT |
1,181,690.6989 |
0.2773 USDT |
0.2491 USDT |
0.2831 USDT |
0.2519 USDT |
| 2025-08-13 |
0.2747 USDT |
428,594.2411 |
0.2735 USDT |
0.2689 USDT |
0.2806 USDT |
0.2741 USDT |
| 2025-08-12 |
0.2658 USDT |
594,565.4571 |
0.2592 USDT |
0.2588 USDT |
0.2706 USDT |
0.2702 USDT |
| 2025-08-11 |
0.2724 USDT |
1,163,216.0242 |
0.2810 USDT |
0.2570 USDT |
0.2844 USDT |
0.2600 USDT |
| 2025-08-10 |
0.2839 USDT |
1,026,957.5454 |
0.2945 USDT |
0.2796 USDT |
0.2977 USDT |
0.2817 USDT |
| 2025-08-09 |
0.2927 USDT |
613,287.5551 |
0.2843 USDT |
0.2822 USDT |
0.2992 USDT |
0.2979 USDT |
| 2025-08-08 |
0.2803 USDT |
1,461,524.2044 |
0.2771 USDT |
0.2710 USDT |
0.2890 USDT |
0.2835 USDT |
| 2025-08-07 |
0.2705 USDT |
547,368.1269 |
0.2682 USDT |
0.2636 USDT |
0.2760 USDT |
0.2732 USDT |
| 2025-08-06 |
0.2610 USDT |
791,561.4052 |
0.2579 USDT |
0.2494 USDT |
0.2718 USDT |
0.2678 USDT |
| 2025-08-05 |
0.2650 USDT |
903,412.6253 |
0.2731 USDT |
0.2530 USDT |
0.2754 USDT |
0.2572 USDT |
| 2025-08-04 |
0.2636 USDT |
1,156,591.3497 |
0.2510 USDT |
0.2506 USDT |
0.2757 USDT |
0.2672 USDT |
| 2025-08-03 |
0.2483 USDT |
331,483.0889 |
0.2432 USDT |
0.2400 USDT |
0.2523 USDT |
0.2508 USDT |