Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.2902 USDT |
295,902.5415 |
0.2964 USDT |
0.2772 USDT |
0.3004 USDT |
0.2910 USDT |
| 2023-10-30 |
0.2950 USDT |
125,937.6238 |
0.2964 USDT |
0.2884 USDT |
0.3000 USDT |
0.2954 USDT |
| 2023-10-29 |
0.2939 USDT |
161,029.7373 |
0.2866 USDT |
0.2823 USDT |
0.2986 USDT |
0.2952 USDT |
| 2023-10-28 |
0.2870 USDT |
108,790.8484 |
0.2801 USDT |
0.2796 USDT |
0.2920 USDT |
0.2873 USDT |
| 2023-10-27 |
0.2799 USDT |
93,292.1124 |
0.2854 USDT |
0.2725 USDT |
0.2881 USDT |
0.2789 USDT |
| 2023-10-26 |
0.2872 USDT |
245,991.0774 |
0.2871 USDT |
0.2758 USDT |
0.2951 USDT |
0.2866 USDT |
| 2023-10-25 |
0.2850 USDT |
174,548.5682 |
0.2855 USDT |
0.2770 USDT |
0.2913 USDT |
0.2854 USDT |
| 2023-10-24 |
0.2840 USDT |
525,764.7663 |
0.2791 USDT |
0.2727 USDT |
0.2918 USDT |
0.2858 USDT |
| 2023-10-23 |
0.2680 USDT |
138,834.1416 |
0.2703 USDT |
0.2629 USDT |
0.2727 USDT |
0.2703 USDT |
| 2023-10-22 |
0.2620 USDT |
176,948.9617 |
0.2627 USDT |
0.2575 USDT |
0.2675 USDT |
0.2671 USDT |
| 2023-10-21 |
0.2604 USDT |
147,494.1227 |
0.2542 USDT |
0.2518 USDT |
0.2685 USDT |
0.2621 USDT |
| 2023-10-20 |
0.2491 USDT |
587,369.7073 |
0.2435 USDT |
0.2382 USDT |
0.2553 USDT |
0.2533 USDT |
| 2023-10-19 |
0.2620 USDT |
1,739,040.0956 |
0.2499 USDT |
0.2423 USDT |
0.2770 USDT |
0.2439 USDT |
| 2023-10-18 |
0.2528 USDT |
92,481.6241 |
0.2541 USDT |
0.2499 USDT |
0.2568 USDT |
0.2505 USDT |
| 2023-10-17 |
0.2519 USDT |
102,400.8558 |
0.2509 USDT |
0.2485 USDT |
0.2551 USDT |
0.2528 USDT |
| 2023-10-16 |
0.2507 USDT |
97,775.1723 |
0.2450 USDT |
0.2450 USDT |
0.2571 USDT |
0.2481 USDT |
| 2023-10-15 |
0.2476 USDT |
96,081.6430 |
0.2458 USDT |
0.2427 USDT |
0.2506 USDT |
0.2462 USDT |
| 2023-10-14 |
0.2466 USDT |
27,438.3165 |
0.2430 USDT |
0.2430 USDT |
0.2481 USDT |
0.2464 USDT |
| 2023-10-13 |
0.2417 USDT |
142,729.2183 |
0.2395 USDT |
0.2388 USDT |
0.2460 USDT |
0.2420 USDT |
| 2023-10-12 |
0.2369 USDT |
89,516.9477 |
0.2399 USDT |
0.2346 USDT |
0.2400 USDT |
0.2396 USDT |
| 2023-10-11 |
0.2364 USDT |
227,994.8139 |
0.2391 USDT |
0.2338 USDT |
0.2409 USDT |
0.2381 USDT |
| 2023-10-10 |
0.2429 USDT |
508,809.2903 |
0.2462 USDT |
0.2365 USDT |
0.2478 USDT |
0.2386 USDT |
| 2023-10-09 |
0.2488 USDT |
270,811.2737 |
0.2593 USDT |
0.2411 USDT |
0.2614 USDT |
0.2469 USDT |
| 2023-10-08 |
0.2550 USDT |
27,463.7728 |
0.2560 USDT |
0.2513 USDT |
0.2590 USDT |
0.2590 USDT |
| 2023-10-07 |
0.2567 USDT |
40,128.4298 |
0.2574 USDT |
0.2551 USDT |
0.2584 USDT |
0.2551 USDT |
| 2023-10-06 |
0.2535 USDT |
39,520.1314 |
0.2500 USDT |
0.2500 USDT |
0.2570 USDT |
0.2565 USDT |
| 2023-10-05 |
0.2531 USDT |
33,507.1211 |
0.2560 USDT |
0.2503 USDT |
0.2571 USDT |
0.2508 USDT |
| 2023-10-04 |
0.2520 USDT |
184,195.2693 |
0.2588 USDT |
0.2472 USDT |
0.2588 USDT |
0.2566 USDT |
| 2023-10-03 |
0.2646 USDT |
122,767.2519 |
0.2682 USDT |
0.2580 USDT |
0.2715 USDT |
0.2592 USDT |
| 2023-10-02 |
0.2743 USDT |
240,707.3430 |
0.2772 USDT |
0.2613 USDT |
0.2813 USDT |
0.2677 USDT |
| 2023-10-01 |
0.2718 USDT |
124,642.3566 |
0.2701 USDT |
0.2676 USDT |
0.2748 USDT |
0.2731 USDT |
| 2023-09-30 |
0.2677 USDT |
76,668.9747 |
0.2666 USDT |
0.2650 USDT |
0.2707 USDT |
0.2695 USDT |
| 2023-09-29 |
0.2658 USDT |
109,208.0553 |
0.2691 USDT |
0.2601 USDT |
0.2696 USDT |
0.2681 USDT |
| 2023-09-28 |
0.2646 USDT |
116,479.5195 |
0.2620 USDT |
0.2606 USDT |
0.2692 USDT |
0.2690 USDT |
| 2023-09-27 |
0.2646 USDT |
135,615.3499 |
0.2661 USDT |
0.2554 USDT |
0.2722 USDT |
0.2576 USDT |
| 2023-09-26 |
0.2659 USDT |
113,271.9528 |
0.2639 USDT |
0.2620 USDT |
0.2699 USDT |
0.2659 USDT |
| 2023-09-25 |
0.2591 USDT |
169,672.1020 |
0.2539 USDT |
0.2513 USDT |
0.2650 USDT |
0.2632 USDT |
| 2023-09-24 |
0.2590 USDT |
48,301.5707 |
0.2631 USDT |
0.2543 USDT |
0.2631 USDT |
0.2545 USDT |
| 2023-09-23 |
0.2623 USDT |
81,498.4230 |
0.2628 USDT |
0.2578 USDT |
0.2685 USDT |
0.2626 USDT |
| 2023-09-22 |
0.2599 USDT |
107,205.7041 |
0.2584 USDT |
0.2542 USDT |
0.2638 USDT |
0.2611 USDT |
| 2023-09-21 |
0.2672 USDT |
1,138,335.4651 |
0.2516 USDT |
0.2516 USDT |
0.2798 USDT |
0.2605 USDT |
| 2023-09-20 |
0.2506 USDT |
44,442.0714 |
0.2522 USDT |
0.2477 USDT |
0.2529 USDT |
0.2514 USDT |
| 2023-09-19 |
0.2521 USDT |
192,853.7177 |
0.2490 USDT |
0.2476 USDT |
0.2556 USDT |
0.2528 USDT |
| 2023-09-18 |
0.2505 USDT |
58,005.8655 |
0.2473 USDT |
0.2436 USDT |
0.2562 USDT |
0.2517 USDT |
| 2023-09-17 |
0.2515 USDT |
72,169.0440 |
0.2557 USDT |
0.2479 USDT |
0.2558 USDT |
0.2491 USDT |
| 2023-09-16 |
0.2567 USDT |
132,374.0046 |
0.2556 USDT |
0.2521 USDT |
0.2600 USDT |
0.2560 USDT |
| 2023-09-15 |
0.2477 USDT |
162,455.3119 |
0.2445 USDT |
0.2432 USDT |
0.2540 USDT |
0.2540 USDT |
| 2023-09-14 |
0.2374 USDT |
109,358.5546 |
0.2342 USDT |
0.2327 USDT |
0.2443 USDT |
0.2441 USDT |
| 2023-09-13 |
0.2320 USDT |
129,795.3741 |
0.2274 USDT |
0.2272 USDT |
0.2358 USDT |
0.2350 USDT |
| 2023-09-12 |
0.2302 USDT |
204,738.8139 |
0.2242 USDT |
0.2240 USDT |
0.2357 USDT |
0.2292 USDT |