Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
2.1942 USDT |
395,419.1879 |
2.1460 USDT |
2.1400 USDT |
2.2500 USDT |
2.2470 USDT |
| 2022-01-11 |
2.0939 USDT |
596,514.9591 |
2.0760 USDT |
2.0280 USDT |
2.1630 USDT |
2.1230 USDT |
| 2022-01-10 |
2.0681 USDT |
722,657.4351 |
2.1500 USDT |
1.9620 USDT |
2.1870 USDT |
2.0770 USDT |
| 2022-01-09 |
2.1382 USDT |
445,778.5030 |
2.1230 USDT |
2.0910 USDT |
2.1900 USDT |
2.1860 USDT |
| 2022-01-08 |
2.1320 USDT |
882,330.1211 |
2.1830 USDT |
2.0310 USDT |
2.2420 USDT |
2.1400 USDT |
| 2022-01-07 |
2.2185 USDT |
1,172,951.1390 |
2.3440 USDT |
2.1160 USDT |
2.3550 USDT |
2.1870 USDT |
| 2022-01-06 |
2.3249 USDT |
1,283,523.8185 |
2.3220 USDT |
2.2260 USDT |
2.3850 USDT |
2.3560 USDT |
| 2022-01-05 |
2.4508 USDT |
949,323.9223 |
2.4760 USDT |
2.2710 USDT |
2.5820 USDT |
2.2760 USDT |
| 2022-01-04 |
2.5427 USDT |
760,150.0099 |
2.5610 USDT |
2.4630 USDT |
2.6010 USDT |
2.4840 USDT |
| 2022-01-03 |
2.5768 USDT |
720,011.9928 |
2.5530 USDT |
2.4980 USDT |
2.6580 USDT |
2.5660 USDT |
| 2022-01-02 |
2.5318 USDT |
358,905.7193 |
2.5370 USDT |
2.4660 USDT |
2.5800 USDT |
2.5430 USDT |
| 2022-01-01 |
2.4615 USDT |
340,075.6827 |
2.3890 USDT |
2.3890 USDT |
2.5290 USDT |
2.5070 USDT |
| 2021-12-31 |
2.4529 USDT |
388,121.6065 |
2.4670 USDT |
2.3960 USDT |
2.5160 USDT |
2.4070 USDT |
| 2021-12-30 |
2.4314 USDT |
722,042.9381 |
2.4150 USDT |
2.3310 USDT |
2.5280 USDT |
2.4840 USDT |
| 2021-12-29 |
2.4939 USDT |
993,147.0486 |
2.5460 USDT |
2.3960 USDT |
2.5960 USDT |
2.4520 USDT |
| 2021-12-28 |
2.6686 USDT |
1,234,331.8461 |
2.7970 USDT |
2.5220 USDT |
2.8220 USDT |
2.5640 USDT |
| 2021-12-27 |
2.8755 USDT |
923,441.7770 |
2.7610 USDT |
2.7380 USDT |
2.9810 USDT |
2.9090 USDT |
| 2021-12-26 |
2.7122 USDT |
333,535.4558 |
2.7340 USDT |
2.6290 USDT |
2.7760 USDT |
2.7620 USDT |
| 2021-12-25 |
2.7513 USDT |
402,764.6772 |
2.7530 USDT |
2.6950 USDT |
2.8150 USDT |
2.7230 USDT |
| 2021-12-24 |
2.8386 USDT |
1,495,683.4901 |
2.8220 USDT |
2.7290 USDT |
2.9780 USDT |
2.7790 USDT |
| 2021-12-23 |
2.7232 USDT |
1,895,088.5865 |
2.4790 USDT |
2.4400 USDT |
2.8950 USDT |
2.7760 USDT |
| 2021-12-22 |
2.4921 USDT |
778,249.1019 |
2.4390 USDT |
2.4250 USDT |
2.5710 USDT |
2.5420 USDT |
| 2021-12-21 |
2.4284 USDT |
389,391.9290 |
2.3990 USDT |
2.3580 USDT |
2.4690 USDT |
2.4650 USDT |
| 2021-12-20 |
2.3648 USDT |
452,357.8731 |
2.4230 USDT |
2.2950 USDT |
2.4550 USDT |
2.3860 USDT |
| 2021-12-19 |
2.4693 USDT |
383,169.1335 |
2.4830 USDT |
2.4100 USDT |
2.5210 USDT |
2.4480 USDT |
| 2021-12-18 |
2.5305 USDT |
617,573.3558 |
2.4390 USDT |
2.4220 USDT |
2.6140 USDT |
2.4780 USDT |
| 2021-12-17 |
2.5412 USDT |
578,148.5345 |
2.5740 USDT |
2.3910 USDT |
2.7300 USDT |
2.4730 USDT |
| 2021-12-16 |
2.6103 USDT |
661,584.4681 |
2.5530 USDT |
2.5320 USDT |
2.6910 USDT |
2.6100 USDT |
| 2021-12-15 |
2.4778 USDT |
570,287.0332 |
2.5410 USDT |
2.3240 USDT |
2.5700 USDT |
2.5600 USDT |
| 2021-12-14 |
2.4838 USDT |
1,092,343.1972 |
2.3980 USDT |
2.3650 USDT |
2.5900 USDT |
2.5360 USDT |
| 2021-12-13 |
2.4612 USDT |
1,322,189.5635 |
2.5470 USDT |
2.2290 USDT |
2.6550 USDT |
2.2800 USDT |
| 2021-12-12 |
2.5379 USDT |
514,943.7700 |
2.5840 USDT |
2.4870 USDT |
2.6090 USDT |
2.5950 USDT |
| 2021-12-11 |
2.5573 USDT |
854,943.5467 |
2.4850 USDT |
2.4540 USDT |
2.6180 USDT |
2.5760 USDT |
| 2021-12-10 |
2.5500 USDT |
1,293,202.3851 |
2.4970 USDT |
2.4660 USDT |
2.6620 USDT |
2.5330 USDT |
| 2021-12-09 |
2.7527 USDT |
1,926,958.0236 |
2.7530 USDT |
2.4930 USDT |
2.9660 USDT |
2.5040 USDT |
| 2021-12-08 |
2.6905 USDT |
1,486,058.8907 |
2.6770 USDT |
2.5640 USDT |
2.7880 USDT |
2.7660 USDT |
| 2021-12-07 |
2.7480 USDT |
1,868,314.2436 |
2.6490 USDT |
2.6450 USDT |
2.8560 USDT |
2.7360 USDT |
| 2021-12-06 |
2.4980 USDT |
2,543,653.7298 |
2.6380 USDT |
2.3740 USDT |
2.6400 USDT |
2.5610 USDT |
| 2021-12-05 |
2.6672 USDT |
1,752,074.8827 |
2.6720 USDT |
2.5270 USDT |
2.8360 USDT |
2.5860 USDT |
| 2021-12-04 |
2.5860 USDT |
2,173,397.3352 |
3.1290 USDT |
1.6000 USDT |
3.1450 USDT |
2.6650 USDT |
| 2021-12-03 |
3.3807 USDT |
686,865.8867 |
3.4710 USDT |
3.2100 USDT |
3.4990 USDT |
3.2190 USDT |
| 2021-12-02 |
3.5025 USDT |
863,919.2932 |
3.6800 USDT |
3.4060 USDT |
3.6830 USDT |
3.4880 USDT |
| 2021-12-01 |
3.8671 USDT |
2,676,828.6409 |
3.5440 USDT |
3.5220 USDT |
4.2500 USDT |
3.7090 USDT |
| 2021-11-30 |
3.6291 USDT |
541,425.5545 |
3.7550 USDT |
3.5240 USDT |
3.7940 USDT |
3.6280 USDT |
| 2021-11-29 |
3.6835 USDT |
537,512.6215 |
3.6410 USDT |
3.5840 USDT |
3.8000 USDT |
3.7290 USDT |
| 2021-11-28 |
3.5467 USDT |
986,531.9891 |
3.7020 USDT |
3.3670 USDT |
3.7080 USDT |
3.5770 USDT |
| 2021-11-27 |
3.7419 USDT |
518,235.3563 |
3.6700 USDT |
3.6410 USDT |
3.8020 USDT |
3.7700 USDT |
| 2021-11-26 |
3.8269 USDT |
2,053,366.7447 |
4.2510 USDT |
3.5000 USDT |
4.2560 USDT |
3.7090 USDT |
| 2021-11-25 |
4.1570 USDT |
1,616,737.8276 |
3.9890 USDT |
3.9500 USDT |
4.3000 USDT |
4.2360 USDT |
| 2021-11-24 |
4.0074 USDT |
1,443,747.3289 |
4.0330 USDT |
3.8900 USDT |
4.1210 USDT |
4.0260 USDT |