Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-15 |
0.3748 USDT |
367,702.2006 |
0.3742 USDT |
0.3618 USDT |
0.3868 USDT |
0.3831 USDT |
| 2025-01-14 |
0.3664 USDT |
286,328.3272 |
0.3629 USDT |
0.3573 USDT |
0.3732 USDT |
0.3699 USDT |
| 2025-01-13 |
0.3589 USDT |
695,490.2835 |
0.3783 USDT |
0.3395 USDT |
0.3867 USDT |
0.3454 USDT |
| 2025-01-12 |
0.3844 USDT |
200,688.2125 |
0.3860 USDT |
0.3783 USDT |
0.3924 USDT |
0.3823 USDT |
| 2025-01-11 |
0.3878 USDT |
238,591.5768 |
0.3915 USDT |
0.3806 USDT |
0.3968 USDT |
0.3900 USDT |
| 2025-01-10 |
0.3855 USDT |
498,075.3875 |
0.3867 USDT |
0.3762 USDT |
0.3936 USDT |
0.3929 USDT |
| 2025-01-09 |
0.3825 USDT |
510,792.3255 |
0.3820 USDT |
0.3735 USDT |
0.3931 USDT |
0.3776 USDT |
| 2025-01-08 |
0.3765 USDT |
722,631.3885 |
0.3919 USDT |
0.3630 USDT |
0.3958 USDT |
0.3750 USDT |
| 2025-01-07 |
0.4176 USDT |
634,420.2957 |
0.4360 USDT |
0.4025 USDT |
0.4378 USDT |
0.4074 USDT |
| 2025-01-06 |
0.4349 USDT |
536,032.4235 |
0.4309 USDT |
0.4223 USDT |
0.4444 USDT |
0.4366 USDT |
| 2025-01-05 |
0.4271 USDT |
313,111.5909 |
0.4248 USDT |
0.4170 USDT |
0.4360 USDT |
0.4316 USDT |
| 2025-01-04 |
0.4223 USDT |
514,166.7126 |
0.4239 USDT |
0.4172 USDT |
0.4306 USDT |
0.4255 USDT |
| 2025-01-03 |
0.4067 USDT |
241,407.3469 |
0.4024 USDT |
0.3955 USDT |
0.4189 USDT |
0.4182 USDT |
| 2025-01-02 |
0.4032 USDT |
333,954.3881 |
0.3929 USDT |
0.3919 USDT |
0.4112 USDT |
0.4040 USDT |
| 2025-01-01 |
0.3827 USDT |
366,192.4699 |
0.3829 USDT |
0.3741 USDT |
0.3944 USDT |
0.3932 USDT |
| 2024-12-31 |
0.3907 USDT |
261,246.4410 |
0.3925 USDT |
0.3808 USDT |
0.3994 USDT |
0.3862 USDT |
| 2024-12-30 |
0.3920 USDT |
618,054.3605 |
0.3911 USDT |
0.3806 USDT |
0.4061 USDT |
0.3978 USDT |
| 2024-12-29 |
0.3981 USDT |
348,288.2274 |
0.4137 USDT |
0.3873 USDT |
0.4137 USDT |
0.3892 USDT |
| 2024-12-28 |
0.4016 USDT |
651,130.3560 |
0.3905 USDT |
0.3900 USDT |
0.4132 USDT |
0.4127 USDT |
| 2024-12-27 |
0.3957 USDT |
830,989.1131 |
0.3920 USDT |
0.3870 USDT |
0.4094 USDT |
0.3895 USDT |
| 2024-12-26 |
0.3972 USDT |
668,231.8716 |
0.4163 USDT |
0.3847 USDT |
0.4210 USDT |
0.3851 USDT |
| 2024-12-25 |
0.4160 USDT |
698,882.1151 |
0.4171 USDT |
0.4077 USDT |
0.4236 USDT |
0.4136 USDT |
| 2024-12-24 |
0.4074 USDT |
556,468.1474 |
0.4026 USDT |
0.3936 USDT |
0.4240 USDT |
0.4199 USDT |
| 2024-12-23 |
0.3829 USDT |
634,880.3952 |
0.3801 USDT |
0.3695 USDT |
0.3955 USDT |
0.3861 USDT |
| 2024-12-22 |
0.3810 USDT |
800,339.5881 |
0.3779 USDT |
0.3684 USDT |
0.3935 USDT |
0.3693 USDT |
| 2024-12-21 |
0.3998 USDT |
839,853.4030 |
0.3972 USDT |
0.3792 USDT |
0.4210 USDT |
0.3846 USDT |
| 2024-12-20 |
0.3669 USDT |
1,564,450.3797 |
0.3831 USDT |
0.3349 USDT |
0.4001 USDT |
0.3942 USDT |
| 2024-12-19 |
0.4012 USDT |
2,030,583.7034 |
0.4221 USDT |
0.3693 USDT |
0.4300 USDT |
0.3865 USDT |
| 2024-12-18 |
0.4455 USDT |
1,713,273.8291 |
0.4702 USDT |
0.4122 USDT |
0.4720 USDT |
0.4314 USDT |
| 2024-12-17 |
0.4791 USDT |
1,167,766.3326 |
0.4903 USDT |
0.4631 USDT |
0.4921 USDT |
0.4788 USDT |
| 2024-12-16 |
0.4960 USDT |
1,822,892.8747 |
0.5000 USDT |
0.4780 USDT |
0.5097 USDT |
0.4973 USDT |
| 2024-12-15 |
0.4785 USDT |
784,732.2483 |
0.4796 USDT |
0.4632 USDT |
0.4952 USDT |
0.4870 USDT |
| 2024-12-14 |
0.4923 USDT |
666,195.0453 |
0.5093 USDT |
0.4742 USDT |
0.5168 USDT |
0.4793 USDT |
| 2024-12-13 |
0.5069 USDT |
1,580,129.4589 |
0.5155 USDT |
0.4906 USDT |
0.5262 USDT |
0.4988 USDT |
| 2024-12-12 |
0.5076 USDT |
2,322,687.4232 |
0.4927 USDT |
0.4840 USDT |
0.5285 USDT |
0.5055 USDT |
| 2024-12-11 |
0.4486 USDT |
1,124,898.4033 |
0.4325 USDT |
0.4129 USDT |
0.4876 USDT |
0.4763 USDT |
| 2024-12-10 |
0.4437 USDT |
2,109,714.4410 |
0.4751 USDT |
0.3999 USDT |
0.4781 USDT |
0.4094 USDT |
| 2024-12-09 |
0.5242 USDT |
5,114,203.7736 |
0.6259 USDT |
0.4023 USDT |
0.6275 USDT |
0.4630 USDT |
| 2024-12-08 |
0.5515 USDT |
1,282,129.1677 |
0.5331 USDT |
0.5163 USDT |
0.5818 USDT |
0.5799 USDT |
| 2024-12-07 |
0.5446 USDT |
1,214,327.2319 |
0.5468 USDT |
0.5234 USDT |
0.5763 USDT |
0.5323 USDT |
| 2024-12-06 |
0.5366 USDT |
1,402,355.0534 |
0.5104 USDT |
0.5049 USDT |
0.5733 USDT |
0.5611 USDT |