Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-02 |
0.2378 USDT |
800,122.1811 |
0.2419 USDT |
0.2321 USDT |
0.2458 USDT |
0.2396 USDT |
| 2025-08-01 |
0.2451 USDT |
699,768.4143 |
0.2494 USDT |
0.2363 USDT |
0.2508 USDT |
0.2373 USDT |
| 2025-07-31 |
0.2650 USDT |
365,353.9917 |
0.2644 USDT |
0.2542 USDT |
0.2720 USDT |
0.2542 USDT |
| 2025-07-30 |
0.2628 USDT |
752,542.6528 |
0.2743 USDT |
0.2517 USDT |
0.2751 USDT |
0.2634 USDT |
| 2025-07-29 |
0.2712 USDT |
850,689.9293 |
0.2701 USDT |
0.2625 USDT |
0.2797 USDT |
0.2692 USDT |
| 2025-07-28 |
0.2828 USDT |
784,884.5707 |
0.2916 USDT |
0.2682 USDT |
0.2950 USDT |
0.2721 USDT |
| 2025-07-27 |
0.2863 USDT |
379,277.2636 |
0.2817 USDT |
0.2801 USDT |
0.2906 USDT |
0.2874 USDT |
| 2025-07-26 |
0.2810 USDT |
298,852.5236 |
0.2789 USDT |
0.2761 USDT |
0.2874 USDT |
0.2836 USDT |
| 2025-07-25 |
0.2730 USDT |
508,876.0587 |
0.2736 USDT |
0.2656 USDT |
0.2792 USDT |
0.2791 USDT |
| 2025-07-24 |
0.2756 USDT |
798,998.6442 |
0.2833 USDT |
0.2638 USDT |
0.2874 USDT |
0.2731 USDT |
| 2025-07-23 |
0.2968 USDT |
1,345,193.4046 |
0.3110 USDT |
0.2831 USDT |
0.3141 USDT |
0.2847 USDT |
| 2025-07-22 |
0.3049 USDT |
1,234,479.5469 |
0.3165 USDT |
0.2958 USDT |
0.3178 USDT |
0.3116 USDT |
| 2025-07-21 |
0.3237 USDT |
924,956.6605 |
0.3201 USDT |
0.3128 USDT |
0.3323 USDT |
0.3158 USDT |
| 2025-07-20 |
0.3232 USDT |
791,669.2885 |
0.3177 USDT |
0.3155 USDT |
0.3296 USDT |
0.3228 USDT |
| 2025-07-19 |
0.3158 USDT |
871,264.0112 |
0.3165 USDT |
0.3064 USDT |
0.3236 USDT |
0.3190 USDT |
| 2025-07-18 |
0.3318 USDT |
1,967,506.9614 |
0.3233 USDT |
0.3126 USDT |
0.3415 USDT |
0.3126 USDT |
| 2025-07-17 |
0.3255 USDT |
640,128.7367 |
0.3286 USDT |
0.3183 USDT |
0.3328 USDT |
0.3247 USDT |
| 2025-07-16 |
0.3522 USDT |
1,620,310.9561 |
0.3401 USDT |
0.3297 USDT |
0.3774 USDT |
0.3364 USDT |
| 2025-07-15 |
0.3405 USDT |
2,894,243.7737 |
0.3536 USDT |
0.3248 USDT |
0.3579 USDT |
0.3375 USDT |
| 2025-07-14 |
0.3137 USDT |
697,851.3463 |
0.3183 USDT |
0.3066 USDT |
0.3248 USDT |
0.3133 USDT |
| 2025-07-13 |
0.3349 USDT |
6,361,423.5726 |
0.3221 USDT |
0.3071 USDT |
0.3914 USDT |
0.3165 USDT |
| 2025-07-12 |
0.2882 USDT |
2,192,875.2274 |
0.2956 USDT |
0.2736 USDT |
0.3075 USDT |
0.3047 USDT |
| 2025-07-11 |
0.2929 USDT |
6,033,406.9070 |
0.2354 USDT |
0.2339 USDT |
0.3221 USDT |
0.2876 USDT |
| 2025-07-10 |
0.2198 USDT |
329,823.5352 |
0.2122 USDT |
0.2105 USDT |
0.2359 USDT |
0.2346 USDT |
| 2025-07-09 |
0.2072 USDT |
473,488.7245 |
0.2050 USDT |
0.2006 USDT |
0.2138 USDT |
0.2131 USDT |
| 2025-07-08 |
0.1979 USDT |
760,461.4327 |
0.1913 USDT |
0.1878 USDT |
0.2060 USDT |
0.2049 USDT |
| 2025-07-07 |
0.1908 USDT |
335,991.2468 |
0.1891 USDT |
0.1875 USDT |
0.1957 USDT |
0.1896 USDT |
| 2025-07-06 |
0.1853 USDT |
365,729.3644 |
0.1800 USDT |
0.1789 USDT |
0.1917 USDT |
0.1885 USDT |
| 2025-07-05 |
0.1722 USDT |
60,927.8723 |
0.1736 USDT |
0.1705 USDT |
0.1747 USDT |
0.1724 USDT |
| 2025-07-04 |
0.1777 USDT |
80,783.4788 |
0.1817 USDT |
0.1737 USDT |
0.1827 USDT |
0.1744 USDT |
| 2025-07-03 |
0.1837 USDT |
167,748.0195 |
0.1813 USDT |
0.1802 USDT |
0.1890 USDT |
0.1823 USDT |
| 2025-07-02 |
0.1704 USDT |
75,210.3978 |
0.1680 USDT |
0.1663 USDT |
0.1747 USDT |
0.1744 USDT |
| 2025-07-01 |
0.1724 USDT |
181,201.5241 |
0.1785 USDT |
0.1692 USDT |
0.1791 USDT |
0.1706 USDT |
| 2025-06-30 |
0.1791 USDT |
199,539.2345 |
0.1854 USDT |
0.1757 USDT |
0.1859 USDT |
0.1793 USDT |
| 2025-06-29 |
0.1793 USDT |
79,269.7717 |
0.1789 USDT |
0.1766 USDT |
0.1859 USDT |
0.1853 USDT |
| 2025-06-28 |
0.1773 USDT |
66,855.3452 |
0.1776 USDT |
0.1752 USDT |
0.1801 USDT |
0.1801 USDT |
| 2025-06-27 |
0.1755 USDT |
107,648.0514 |
0.1741 USDT |
0.1724 USDT |
0.1780 USDT |
0.1744 USDT |
| 2025-06-26 |
0.1795 USDT |
304,679.3938 |
0.1800 USDT |
0.1742 USDT |
0.1846 USDT |
0.1757 USDT |
| 2025-06-25 |
0.1811 USDT |
85,043.9845 |
0.1830 USDT |
0.1791 USDT |
0.1835 USDT |
0.1795 USDT |
| 2025-06-24 |
0.1816 USDT |
79,020.0674 |
0.1819 USDT |
0.1799 USDT |
0.1833 USDT |
0.1825 USDT |