Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.3670 USDT |
329,237.4705 |
0.3563 USDT |
0.3537 USDT |
0.3756 USDT |
0.3679 USDT |
| 2023-12-19 |
0.3627 USDT |
359,546.2605 |
0.3610 USDT |
0.3523 USDT |
0.3695 USDT |
0.3580 USDT |
| 2023-12-18 |
0.3490 USDT |
520,684.7460 |
0.3660 USDT |
0.3370 USDT |
0.3682 USDT |
0.3607 USDT |
| 2023-12-17 |
0.3725 USDT |
237,296.2908 |
0.3776 USDT |
0.3637 USDT |
0.3794 USDT |
0.3737 USDT |
| 2023-12-16 |
0.3708 USDT |
439,815.9294 |
0.3623 USDT |
0.3564 USDT |
0.3823 USDT |
0.3776 USDT |
| 2023-12-15 |
0.3723 USDT |
559,173.3359 |
0.3822 USDT |
0.3607 USDT |
0.3833 USDT |
0.3613 USDT |
| 2023-12-14 |
0.3745 USDT |
457,737.4970 |
0.3746 USDT |
0.3571 USDT |
0.3812 USDT |
0.3796 USDT |
| 2023-12-13 |
0.3635 USDT |
406,717.8653 |
0.3715 USDT |
0.3510 USDT |
0.3763 USDT |
0.3762 USDT |
| 2023-12-12 |
0.3686 USDT |
681,882.1482 |
0.3643 USDT |
0.3594 USDT |
0.3745 USDT |
0.3635 USDT |
| 2023-12-11 |
0.3649 USDT |
1,191,773.9815 |
0.4020 USDT |
0.3300 USDT |
0.4028 USDT |
0.3616 USDT |
| 2023-12-10 |
0.4007 USDT |
414,333.3228 |
0.4044 USDT |
0.3880 USDT |
0.4147 USDT |
0.4002 USDT |
| 2023-12-09 |
0.4137 USDT |
498,286.1255 |
0.4119 USDT |
0.4038 USDT |
0.4220 USDT |
0.4110 USDT |
| 2023-12-08 |
0.3988 USDT |
891,427.9450 |
0.3876 USDT |
0.3872 USDT |
0.4138 USDT |
0.4135 USDT |
| 2023-12-07 |
0.3799 USDT |
817,725.1136 |
0.3735 USDT |
0.3648 USDT |
0.3880 USDT |
0.3861 USDT |
| 2023-12-06 |
0.3735 USDT |
916,000.0537 |
0.3757 USDT |
0.3604 USDT |
0.3841 USDT |
0.3769 USDT |
| 2023-12-05 |
0.3719 USDT |
971,590.4704 |
0.3665 USDT |
0.3596 USDT |
0.3818 USDT |
0.3753 USDT |
| 2023-12-04 |
0.3623 USDT |
731,977.2075 |
0.3558 USDT |
0.3416 USDT |
0.3743 USDT |
0.3597 USDT |
| 2023-12-03 |
0.3535 USDT |
231,588.6953 |
0.3574 USDT |
0.3486 USDT |
0.3586 USDT |
0.3520 USDT |
| 2023-12-02 |
0.3531 USDT |
568,950.4386 |
0.3509 USDT |
0.3463 USDT |
0.3587 USDT |
0.3564 USDT |
| 2023-12-01 |
0.3443 USDT |
255,859.7762 |
0.3417 USDT |
0.3385 USDT |
0.3495 USDT |
0.3485 USDT |
| 2023-11-30 |
0.3462 USDT |
638,215.2158 |
0.3424 USDT |
0.3382 USDT |
0.3618 USDT |
0.3420 USDT |
| 2023-11-29 |
0.3415 USDT |
368,386.3576 |
0.3437 USDT |
0.3354 USDT |
0.3451 USDT |
0.3427 USDT |
| 2023-11-28 |
0.3429 USDT |
320,008.4913 |
0.3436 USDT |
0.3339 USDT |
0.3484 USDT |
0.3437 USDT |
| 2023-11-27 |
0.3473 USDT |
587,154.8801 |
0.3551 USDT |
0.3364 USDT |
0.3577 USDT |
0.3410 USDT |
| 2023-11-26 |
0.3597 USDT |
328,141.1198 |
0.3711 USDT |
0.3471 USDT |
0.3711 USDT |
0.3553 USDT |
| 2023-11-25 |
0.3681 USDT |
191,938.2074 |
0.3567 USDT |
0.3556 USDT |
0.3767 USDT |
0.3692 USDT |
| 2023-11-24 |
0.3608 USDT |
358,632.0480 |
0.3585 USDT |
0.3544 USDT |
0.3656 USDT |
0.3594 USDT |
| 2023-11-23 |
0.3581 USDT |
536,938.3910 |
0.3528 USDT |
0.3493 USDT |
0.3667 USDT |
0.3604 USDT |
| 2023-11-22 |
0.3405 USDT |
1,436,226.5535 |
0.3229 USDT |
0.3223 USDT |
0.3571 USDT |
0.3503 USDT |
| 2023-11-21 |
0.3471 USDT |
700,851.1359 |
0.3554 USDT |
0.3292 USDT |
0.3659 USDT |
0.3306 USDT |
| 2023-11-20 |
0.3605 USDT |
483,256.7648 |
0.3650 USDT |
0.3509 USDT |
0.3657 USDT |
0.3585 USDT |
| 2023-11-19 |
0.3559 USDT |
225,000.2980 |
0.3493 USDT |
0.3418 USDT |
0.3682 USDT |
0.3654 USDT |
| 2023-11-18 |
0.3417 USDT |
235,924.2052 |
0.3539 USDT |
0.3274 USDT |
0.3544 USDT |
0.3489 USDT |
| 2023-11-17 |
0.3617 USDT |
401,341.5136 |
0.3554 USDT |
0.3407 USDT |
0.3777 USDT |
0.3483 USDT |
| 2023-11-16 |
0.3644 USDT |
257,655.7376 |
0.3705 USDT |
0.3479 USDT |
0.3784 USDT |
0.3545 USDT |
| 2023-11-15 |
0.3609 USDT |
291,032.9889 |
0.3493 USDT |
0.3478 USDT |
0.3725 USDT |
0.3677 USDT |
| 2023-11-14 |
0.3527 USDT |
642,713.5394 |
0.3563 USDT |
0.3311 USDT |
0.3638 USDT |
0.3492 USDT |
| 2023-11-13 |
0.3724 USDT |
663,430.4190 |
0.3806 USDT |
0.3591 USDT |
0.3881 USDT |
0.3627 USDT |
| 2023-11-12 |
0.3788 USDT |
675,895.5876 |
0.3857 USDT |
0.3643 USDT |
0.3873 USDT |
0.3798 USDT |
| 2023-11-11 |
0.3826 USDT |
935,749.9166 |
0.3851 USDT |
0.3669 USDT |
0.3961 USDT |
0.3826 USDT |
| 2023-11-10 |
0.3726 USDT |
885,474.8949 |
0.3723 USDT |
0.3582 USDT |
0.3842 USDT |
0.3837 USDT |
| 2023-11-09 |
0.3665 USDT |
1,635,005.1834 |
0.3651 USDT |
0.3205 USDT |
0.3860 USDT |
0.3722 USDT |
| 2023-11-08 |
0.3759 USDT |
3,035,636.0668 |
0.3471 USDT |
0.3406 USDT |
0.4200 USDT |
0.3698 USDT |
| 2023-11-07 |
0.3438 USDT |
496,545.5997 |
0.3583 USDT |
0.3336 USDT |
0.3583 USDT |
0.3486 USDT |
| 2023-11-06 |
0.3468 USDT |
1,073,615.9367 |
0.3302 USDT |
0.3260 USDT |
0.3635 USDT |
0.3532 USDT |
| 2023-11-05 |
0.3347 USDT |
1,092,720.4194 |
0.3160 USDT |
0.3148 USDT |
0.3499 USDT |
0.3305 USDT |
| 2023-11-04 |
0.3124 USDT |
149,543.3190 |
0.3102 USDT |
0.3068 USDT |
0.3160 USDT |
0.3146 USDT |
| 2023-11-03 |
0.2999 USDT |
183,250.5063 |
0.3085 USDT |
0.2937 USDT |
0.3085 USDT |
0.3061 USDT |
| 2023-11-02 |
0.3113 USDT |
492,245.1707 |
0.3135 USDT |
0.2989 USDT |
0.3246 USDT |
0.3075 USDT |
| 2023-11-01 |
0.3042 USDT |
571,471.0050 |
0.2935 USDT |
0.2838 USDT |
0.3197 USDT |
0.3118 USDT |