Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
3.1252 USDT |
929,558.7400 |
3.0500 USDT |
2.9560 USDT |
3.2490 USDT |
3.0760 USDT |
| 2021-10-02 |
2.9857 USDT |
937,783.6768 |
2.9180 USDT |
2.8140 USDT |
3.1770 USDT |
3.1240 USDT |
| 2021-10-01 |
2.7580 USDT |
1,097,600.1225 |
2.5520 USDT |
2.5430 USDT |
2.9590 USDT |
2.8960 USDT |
| 2021-09-30 |
2.5703 USDT |
605,316.5669 |
2.4960 USDT |
2.4750 USDT |
2.6620 USDT |
2.5450 USDT |
| 2021-09-29 |
2.4724 USDT |
749,009.5111 |
2.3730 USDT |
2.3640 USDT |
2.5620 USDT |
2.4430 USDT |
| 2021-09-28 |
2.5189 USDT |
635,564.1956 |
2.5220 USDT |
2.3870 USDT |
2.6140 USDT |
2.4360 USDT |
| 2021-09-27 |
2.7349 USDT |
1,107,548.7115 |
2.6740 USDT |
2.5330 USDT |
2.9090 USDT |
2.5540 USDT |
| 2021-09-26 |
2.5584 USDT |
1,648,498.3069 |
2.4900 USDT |
2.2140 USDT |
2.7960 USDT |
2.7100 USDT |
| 2021-09-25 |
2.5092 USDT |
883,658.1543 |
2.5470 USDT |
2.4330 USDT |
2.5970 USDT |
2.4970 USDT |
| 2021-09-24 |
2.5621 USDT |
1,096,764.1465 |
2.7780 USDT |
2.3650 USDT |
2.8420 USDT |
2.5660 USDT |
| 2021-09-23 |
2.6987 USDT |
837,100.2581 |
2.6290 USDT |
2.5620 USDT |
2.8480 USDT |
2.7800 USDT |
| 2021-09-22 |
2.4866 USDT |
1,352,682.8538 |
2.3200 USDT |
2.2610 USDT |
2.6860 USDT |
2.6320 USDT |
| 2021-09-21 |
2.5005 USDT |
1,273,813.4036 |
2.5760 USDT |
2.2400 USDT |
2.6640 USDT |
2.3450 USDT |
| 2021-09-20 |
2.7141 USDT |
1,143,643.1604 |
2.9460 USDT |
2.5000 USDT |
2.9550 USDT |
2.6370 USDT |
| 2021-09-19 |
3.0274 USDT |
370,388.3277 |
3.1350 USDT |
2.9100 USDT |
3.1410 USDT |
2.9280 USDT |
| 2021-09-18 |
3.2129 USDT |
512,901.2771 |
3.1220 USDT |
3.0630 USDT |
3.3140 USDT |
3.0870 USDT |
| 2021-09-17 |
3.1631 USDT |
549,102.1626 |
3.3250 USDT |
3.0160 USDT |
3.3660 USDT |
3.0430 USDT |
| 2021-09-16 |
3.3570 USDT |
1,303,308.2772 |
3.2980 USDT |
3.1790 USDT |
3.5140 USDT |
3.3350 USDT |
| 2021-09-15 |
3.1534 USDT |
808,551.8068 |
3.0720 USDT |
3.0090 USDT |
3.3270 USDT |
3.2720 USDT |
| 2021-09-14 |
2.9898 USDT |
739,957.0608 |
2.8400 USDT |
2.8160 USDT |
3.1070 USDT |
3.0500 USDT |
| 2021-09-13 |
2.8324 USDT |
573,505.0346 |
2.9920 USDT |
2.7000 USDT |
3.0140 USDT |
2.8400 USDT |
| 2021-09-12 |
2.9957 USDT |
373,529.1593 |
2.9030 USDT |
2.8240 USDT |
3.1160 USDT |
2.9870 USDT |
| 2021-09-11 |
2.9427 USDT |
305,404.8173 |
2.8850 USDT |
2.8290 USDT |
3.0250 USDT |
2.9240 USDT |
| 2021-09-10 |
2.9297 USDT |
612,367.4908 |
3.0310 USDT |
2.7360 USDT |
3.1660 USDT |
2.8570 USDT |
| 2021-09-09 |
3.0380 USDT |
684,656.1015 |
2.9170 USDT |
2.8320 USDT |
3.1970 USDT |
3.0350 USDT |
| 2021-09-08 |
2.8523 USDT |
852,801.0137 |
2.9290 USDT |
2.5870 USDT |
3.0160 USDT |
2.9580 USDT |
| 2021-09-07 |
3.1770 USDT |
1,486,908.6943 |
3.7130 USDT |
2.5000 USDT |
3.7480 USDT |
2.9320 USDT |
| 2021-09-06 |
3.7625 USDT |
661,778.0768 |
3.8330 USDT |
3.5160 USDT |
3.9620 USDT |
3.6900 USDT |
| 2021-09-05 |
3.8707 USDT |
864,736.9693 |
3.6800 USDT |
3.6560 USDT |
4.0100 USDT |
3.8430 USDT |
| 2021-09-04 |
3.6316 USDT |
807,464.5032 |
3.5720 USDT |
3.4760 USDT |
3.7780 USDT |
3.7390 USDT |
| 2021-09-03 |
3.4714 USDT |
751,952.9346 |
3.3500 USDT |
3.2730 USDT |
3.6740 USDT |
3.5360 USDT |
| 2021-09-02 |
3.3501 USDT |
550,462.7712 |
3.3410 USDT |
3.2580 USDT |
3.4360 USDT |
3.3570 USDT |
| 2021-09-01 |
3.2200 USDT |
655,636.1571 |
3.0500 USDT |
2.9790 USDT |
3.3720 USDT |
3.3270 USDT |
| 2021-08-31 |
3.0848 USDT |
529,763.8225 |
3.0140 USDT |
2.9490 USDT |
3.2070 USDT |
3.0570 USDT |
| 2021-08-30 |
3.0862 USDT |
277,544.4649 |
3.1560 USDT |
2.9990 USDT |
3.1700 USDT |
3.0900 USDT |
| 2021-08-29 |
3.1629 USDT |
310,376.8838 |
3.2840 USDT |
3.1020 USDT |
3.3190 USDT |
3.1650 USDT |
| 2021-08-28 |
3.2814 USDT |
416,065.8639 |
3.2140 USDT |
3.1830 USDT |
3.3570 USDT |
3.2660 USDT |
| 2021-08-27 |
3.1104 USDT |
516,301.3037 |
2.9140 USDT |
2.8290 USDT |
3.2770 USDT |
3.2120 USDT |
| 2021-08-26 |
2.9772 USDT |
303,872.2473 |
3.1790 USDT |
2.8550 USDT |
3.2100 USDT |
2.9190 USDT |
| 2021-08-25 |
3.1064 USDT |
375,650.9877 |
3.0620 USDT |
2.9450 USDT |
3.1990 USDT |
3.1700 USDT |
| 2021-08-24 |
3.2417 USDT |
424,452.9524 |
3.4030 USDT |
3.0160 USDT |
3.5030 USDT |
3.1260 USDT |
| 2021-08-23 |
3.4039 USDT |
336,721.0350 |
3.3900 USDT |
3.3180 USDT |
3.4910 USDT |
3.4260 USDT |
| 2021-08-22 |
3.3375 USDT |
707,181.1552 |
3.3630 USDT |
3.0940 USDT |
3.4980 USDT |
3.3760 USDT |
| 2021-08-21 |
3.4261 USDT |
629,939.6656 |
3.4500 USDT |
3.3330 USDT |
3.5310 USDT |
3.3890 USDT |
| 2021-08-20 |
3.4966 USDT |
1,116,976.4130 |
3.4260 USDT |
3.3700 USDT |
3.6160 USDT |
3.4550 USDT |
| 2021-08-19 |
3.2989 USDT |
1,245,975.0561 |
3.1130 USDT |
3.0720 USDT |
3.4620 USDT |
3.3950 USDT |
| 2021-08-18 |
3.1190 USDT |
1,013,086.7858 |
3.0790 USDT |
2.9480 USDT |
3.2590 USDT |
3.1090 USDT |
| 2021-08-17 |
3.1784 USDT |
1,106,572.3961 |
3.0330 USDT |
2.9730 USDT |
3.3940 USDT |
3.0880 USDT |
| 2021-08-16 |
3.1516 USDT |
1,201,458.1723 |
3.0440 USDT |
2.9820 USDT |
3.2870 USDT |
3.0970 USDT |
| 2021-08-15 |
2.9864 USDT |
416,803.9267 |
3.0580 USDT |
2.9000 USDT |
3.0880 USDT |
3.0410 USDT |