Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-23 |
3.9254 USDT |
645,186.0625 |
3.8200 USDT |
3.7540 USDT |
4.0470 USDT |
4.0060 USDT |
| 2021-11-22 |
3.8877 USDT |
732,996.1512 |
3.9870 USDT |
3.7550 USDT |
4.0050 USDT |
3.8120 USDT |
| 2021-11-21 |
4.0200 USDT |
938,386.2112 |
3.9830 USDT |
3.8580 USDT |
4.1500 USDT |
4.0070 USDT |
| 2021-11-20 |
3.9173 USDT |
647,205.7904 |
3.8890 USDT |
3.7970 USDT |
4.0230 USDT |
3.9980 USDT |
| 2021-11-19 |
3.6982 USDT |
564,967.0987 |
3.5460 USDT |
3.4740 USDT |
3.9400 USDT |
3.8680 USDT |
| 2021-11-18 |
3.7300 USDT |
816,109.1866 |
3.9260 USDT |
3.4670 USDT |
4.0050 USDT |
3.6290 USDT |
| 2021-11-17 |
3.8131 USDT |
720,916.6193 |
3.8480 USDT |
3.6850 USDT |
3.9290 USDT |
3.8910 USDT |
| 2021-11-16 |
3.8848 USDT |
1,421,098.2522 |
4.1890 USDT |
3.5240 USDT |
4.1890 USDT |
3.8860 USDT |
| 2021-11-15 |
4.2682 USDT |
844,001.5993 |
4.2800 USDT |
4.1170 USDT |
4.3560 USDT |
4.1940 USDT |
| 2021-11-14 |
4.2465 USDT |
559,175.7261 |
4.2710 USDT |
4.1450 USDT |
4.3440 USDT |
4.2120 USDT |
| 2021-11-13 |
4.1903 USDT |
779,478.3600 |
4.1650 USDT |
4.1060 USDT |
4.2620 USDT |
4.1690 USDT |
| 2021-11-12 |
4.1345 USDT |
689,770.0058 |
4.2750 USDT |
3.9820 USDT |
4.2750 USDT |
4.1450 USDT |
| 2021-11-11 |
4.2783 USDT |
965,034.5323 |
4.0710 USDT |
4.0080 USDT |
4.4820 USDT |
4.2600 USDT |
| 2021-11-10 |
4.3193 USDT |
2,125,016.8295 |
4.4340 USDT |
3.7150 USDT |
4.7320 USDT |
4.0610 USDT |
| 2021-11-09 |
4.5144 USDT |
1,249,839.9887 |
4.6330 USDT |
4.4130 USDT |
4.6470 USDT |
4.4670 USDT |
| 2021-11-08 |
4.4923 USDT |
903,119.7234 |
4.5700 USDT |
4.4150 USDT |
4.5980 USDT |
4.5430 USDT |
| 2021-11-07 |
4.4708 USDT |
831,439.1689 |
4.4200 USDT |
4.3640 USDT |
4.6220 USDT |
4.4830 USDT |
| 2021-11-06 |
4.3389 USDT |
937,948.7556 |
4.3890 USDT |
4.1230 USDT |
4.4630 USDT |
4.4170 USDT |
| 2021-11-05 |
4.4665 USDT |
978,731.5974 |
4.5070 USDT |
4.3660 USDT |
4.6100 USDT |
4.3760 USDT |
| 2021-11-04 |
4.4503 USDT |
1,188,272.5549 |
4.4270 USDT |
4.3160 USDT |
4.6100 USDT |
4.5260 USDT |
| 2021-11-03 |
4.4870 USDT |
1,120,786.5555 |
4.6220 USDT |
4.3230 USDT |
4.6270 USDT |
4.4530 USDT |
| 2021-11-02 |
4.6082 USDT |
1,603,640.5619 |
4.5660 USDT |
4.3960 USDT |
4.7600 USDT |
4.6180 USDT |
| 2021-11-01 |
4.4842 USDT |
1,096,404.9934 |
4.5710 USDT |
4.2290 USDT |
4.6790 USDT |
4.5770 USDT |
| 2021-10-31 |
4.4844 USDT |
1,033,680.5496 |
4.6970 USDT |
4.3030 USDT |
4.7030 USDT |
4.5910 USDT |
| 2021-10-30 |
4.8443 USDT |
926,686.7306 |
5.0510 USDT |
4.5720 USDT |
5.1330 USDT |
4.6410 USDT |
| 2021-10-29 |
5.1586 USDT |
1,322,837.6923 |
5.1360 USDT |
4.9140 USDT |
5.5760 USDT |
5.0100 USDT |
| 2021-10-28 |
5.1376 USDT |
2,947,104.5431 |
5.7680 USDT |
4.7370 USDT |
5.7880 USDT |
5.2490 USDT |
| 2021-10-27 |
5.8619 USDT |
7,407,331.5648 |
3.9510 USDT |
3.9120 USDT |
7.7500 USDT |
5.6170 USDT |
| 2021-10-26 |
4.0956 USDT |
1,099,891.7973 |
4.0490 USDT |
3.9450 USDT |
4.1910 USDT |
4.0170 USDT |
| 2021-10-25 |
4.0321 USDT |
1,300,024.8797 |
3.8110 USDT |
3.7610 USDT |
4.1650 USDT |
4.0440 USDT |
| 2021-10-24 |
3.8652 USDT |
654,296.4756 |
4.0220 USDT |
3.6860 USDT |
4.0690 USDT |
3.7300 USDT |
| 2021-10-23 |
3.9694 USDT |
801,625.5201 |
4.0200 USDT |
3.8220 USDT |
4.0780 USDT |
3.9880 USDT |
| 2021-10-22 |
4.1051 USDT |
969,393.6541 |
4.1370 USDT |
3.9000 USDT |
4.3400 USDT |
4.0340 USDT |
| 2021-10-21 |
4.3159 USDT |
1,724,025.0797 |
4.1690 USDT |
4.0580 USDT |
4.5560 USDT |
4.1470 USDT |
| 2021-10-20 |
3.9182 USDT |
1,434,080.0799 |
3.7270 USDT |
3.6610 USDT |
4.2000 USDT |
4.1940 USDT |
| 2021-10-19 |
3.5835 USDT |
1,262,695.9602 |
3.4470 USDT |
3.4180 USDT |
3.7150 USDT |
3.7000 USDT |
| 2021-10-18 |
3.4944 USDT |
1,309,555.1467 |
3.4840 USDT |
3.2970 USDT |
3.6450 USDT |
3.4430 USDT |
| 2021-10-17 |
3.3739 USDT |
842,822.4834 |
3.2050 USDT |
3.1580 USDT |
3.5640 USDT |
3.5000 USDT |
| 2021-10-16 |
3.2660 USDT |
494,863.1858 |
3.2440 USDT |
3.1860 USDT |
3.3350 USDT |
3.1920 USDT |
| 2021-10-15 |
3.1899 USDT |
1,033,207.1578 |
3.3610 USDT |
3.0370 USDT |
3.3790 USDT |
3.2260 USDT |
| 2021-10-14 |
3.2948 USDT |
1,715,357.1235 |
2.9620 USDT |
2.9540 USDT |
3.5020 USDT |
3.3500 USDT |
| 2021-10-13 |
2.9185 USDT |
610,641.0106 |
2.8920 USDT |
2.8260 USDT |
3.0050 USDT |
2.9630 USDT |