Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.2364 USDT |
212,431.1133 |
0.2340 USDT |
0.2322 USDT |
0.2406 USDT |
0.2360 USDT |
| 2025-03-05 |
0.2302 USDT |
272,196.1098 |
0.2267 USDT |
0.2241 USDT |
0.2370 USDT |
0.2333 USDT |
| 2025-03-04 |
0.2188 USDT |
688,583.7035 |
0.2241 USDT |
0.2112 USDT |
0.2254 USDT |
0.2181 USDT |
| 2025-03-03 |
0.2360 USDT |
519,150.3822 |
0.2578 USDT |
0.2212 USDT |
0.2581 USDT |
0.2226 USDT |
| 2025-03-02 |
0.2521 USDT |
414,605.3471 |
0.2430 USDT |
0.2382 USDT |
0.2613 USDT |
0.2583 USDT |
| 2025-03-01 |
0.2392 USDT |
198,268.5482 |
0.2407 USDT |
0.2345 USDT |
0.2439 USDT |
0.2414 USDT |
| 2025-02-28 |
0.2343 USDT |
493,312.1702 |
0.2464 USDT |
0.2248 USDT |
0.2470 USDT |
0.2404 USDT |
| 2025-02-27 |
0.2459 USDT |
82,894.8064 |
0.2414 USDT |
0.2391 USDT |
0.2513 USDT |
0.2506 USDT |
| 2025-02-26 |
0.2500 USDT |
227,394.6846 |
0.2539 USDT |
0.2376 USDT |
0.2584 USDT |
0.2439 USDT |
| 2025-02-25 |
0.2430 USDT |
771,479.8221 |
0.2455 USDT |
0.2335 USDT |
0.2567 USDT |
0.2555 USDT |
| 2025-02-24 |
0.2592 USDT |
233,473.5835 |
0.2665 USDT |
0.2511 USDT |
0.2683 USDT |
0.2523 USDT |
| 2025-02-23 |
0.2677 USDT |
145,735.2450 |
0.2665 USDT |
0.2642 USDT |
0.2708 USDT |
0.2642 USDT |
| 2025-02-22 |
0.2662 USDT |
181,341.0611 |
0.2636 USDT |
0.2624 USDT |
0.2714 USDT |
0.2669 USDT |
| 2025-02-21 |
0.2687 USDT |
278,132.0376 |
0.2694 USDT |
0.2594 USDT |
0.2756 USDT |
0.2603 USDT |
| 2025-02-20 |
0.2672 USDT |
231,315.9767 |
0.2665 USDT |
0.2624 USDT |
0.2713 USDT |
0.2702 USDT |
| 2025-02-19 |
0.2658 USDT |
315,710.8589 |
0.2655 USDT |
0.2614 USDT |
0.2691 USDT |
0.2641 USDT |
| 2025-02-18 |
0.2635 USDT |
274,869.2106 |
0.2718 USDT |
0.2576 USDT |
0.2727 USDT |
0.2608 USDT |
| 2025-02-17 |
0.2706 USDT |
414,106.5340 |
0.2698 USDT |
0.2639 USDT |
0.2764 USDT |
0.2734 USDT |
| 2025-02-16 |
0.2698 USDT |
296,245.1497 |
0.2681 USDT |
0.2653 USDT |
0.2757 USDT |
0.2687 USDT |
| 2025-02-15 |
0.2733 USDT |
246,167.0541 |
0.2717 USDT |
0.2678 USDT |
0.2779 USDT |
0.2682 USDT |
| 2025-02-14 |
0.2721 USDT |
207,275.2820 |
0.2741 USDT |
0.2691 USDT |
0.2754 USDT |
0.2742 USDT |
| 2025-02-13 |
0.2735 USDT |
394,780.1034 |
0.2740 USDT |
0.2675 USDT |
0.2789 USDT |
0.2722 USDT |
| 2025-02-12 |
0.2656 USDT |
672,173.1337 |
0.2635 USDT |
0.2560 USDT |
0.2768 USDT |
0.2744 USDT |
| 2025-02-11 |
0.2670 USDT |
494,131.8404 |
0.2662 USDT |
0.2586 USDT |
0.2744 USDT |
0.2638 USDT |
| 2025-02-10 |
0.2614 USDT |
509,174.1633 |
0.2595 USDT |
0.2518 USDT |
0.2668 USDT |
0.2663 USDT |
| 2025-02-09 |
0.2603 USDT |
216,820.7629 |
0.2594 USDT |
0.2564 USDT |
0.2649 USDT |
0.2593 USDT |
| 2025-02-08 |
0.2526 USDT |
298,902.9241 |
0.2514 USDT |
0.2476 USDT |
0.2603 USDT |
0.2595 USDT |
| 2025-02-07 |
0.2558 USDT |
583,850.8546 |
0.2541 USDT |
0.2455 USDT |
0.2644 USDT |
0.2468 USDT |
| 2025-02-06 |
0.2570 USDT |
477,305.4325 |
0.2592 USDT |
0.2488 USDT |
0.2632 USDT |
0.2545 USDT |
| 2025-02-05 |
0.2610 USDT |
853,381.0875 |
0.2607 USDT |
0.2546 USDT |
0.2660 USDT |
0.2612 USDT |
| 2025-02-04 |
0.2607 USDT |
794,448.6842 |
0.2747 USDT |
0.2514 USDT |
0.2764 USDT |
0.2601 USDT |
| 2025-02-03 |
0.2427 USDT |
4,593,780.4188 |
0.2658 USDT |
0.2036 USDT |
0.2724 USDT |
0.2695 USDT |
| 2025-02-02 |
0.2815 USDT |
1,021,756.2279 |
0.2945 USDT |
0.2636 USDT |
0.3015 USDT |
0.2727 USDT |
| 2025-02-01 |
0.3098 USDT |
240,118.8765 |
0.3094 USDT |
0.3046 USDT |
0.3151 USDT |
0.3084 USDT |
| 2025-01-31 |
0.3144 USDT |
466,512.6077 |
0.3138 USDT |
0.3078 USDT |
0.3242 USDT |
0.3109 USDT |
| 2025-01-30 |
0.3110 USDT |
328,674.0070 |
0.3003 USDT |
0.2974 USDT |
0.3170 USDT |
0.3140 USDT |
| 2025-01-29 |
0.3015 USDT |
275,796.3602 |
0.2958 USDT |
0.2938 USDT |
0.3091 USDT |
0.3012 USDT |
| 2025-01-28 |
0.3053 USDT |
255,966.4552 |
0.3070 USDT |
0.3002 USDT |
0.3100 USDT |
0.3017 USDT |
| 2025-01-27 |
0.2982 USDT |
584,843.2030 |
0.3107 USDT |
0.2841 USDT |
0.3137 USDT |
0.3011 USDT |
| 2025-01-26 |
0.3206 USDT |
273,367.3536 |
0.3127 USDT |
0.3112 USDT |
0.3277 USDT |
0.3248 USDT |
| 2025-01-25 |
0.3086 USDT |
222,255.6295 |
0.3054 USDT |
0.3017 USDT |
0.3145 USDT |
0.3131 USDT |
| 2025-01-24 |
0.3144 USDT |
273,123.8238 |
0.3173 USDT |
0.3066 USDT |
0.3205 USDT |
0.3085 USDT |
| 2025-01-23 |
0.3177 USDT |
483,289.2106 |
0.3277 USDT |
0.3095 USDT |
0.3277 USDT |
0.3178 USDT |
| 2025-01-22 |
0.3401 USDT |
220,802.4641 |
0.3473 USDT |
0.3319 USDT |
0.3499 USDT |
0.3345 USDT |
| 2025-01-21 |
0.3430 USDT |
438,401.2944 |
0.3405 USDT |
0.3286 USDT |
0.3578 USDT |
0.3518 USDT |
| 2025-01-20 |
0.3415 USDT |
1,199,036.3455 |
0.3359 USDT |
0.3249 USDT |
0.3656 USDT |
0.3387 USDT |
| 2025-01-19 |
0.3598 USDT |
621,364.1511 |
0.3722 USDT |
0.3399 USDT |
0.3799 USDT |
0.3681 USDT |
| 2025-01-18 |
0.3758 USDT |
761,707.1701 |
0.3980 USDT |
0.3655 USDT |
0.4016 USDT |
0.3672 USDT |
| 2025-01-17 |
0.3933 USDT |
558,651.9520 |
0.3809 USDT |
0.3809 USDT |
0.3983 USDT |
0.3943 USDT |
| 2025-01-16 |
0.3830 USDT |
475,307.0763 |
0.3907 USDT |
0.3727 USDT |
0.3916 USDT |
0.3838 USDT |