Identifier on OKEx: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-01 |
0.3803 USDT |
2,292,517.8788 |
0.3909 USDT |
0.3725 USDT |
0.3919 USDT |
0.3823 USDT |
| 2024-01-31 |
0.4072 USDT |
6,045,294.0353 |
0.4108 USDT |
0.3870 USDT |
0.4272 USDT |
0.3910 USDT |
| 2024-01-30 |
0.4168 USDT |
5,444,547.6597 |
0.4115 USDT |
0.4055 USDT |
0.4305 USDT |
0.4107 USDT |
| 2024-01-29 |
0.4012 USDT |
3,220,523.8959 |
0.3846 USDT |
0.3828 USDT |
0.4165 USDT |
0.4110 USDT |
| 2024-01-28 |
0.3950 USDT |
3,001,883.9052 |
0.3996 USDT |
0.3821 USDT |
0.4076 USDT |
0.3846 USDT |
| 2024-01-27 |
0.3938 USDT |
2,126,067.8093 |
0.3932 USDT |
0.3829 USDT |
0.4038 USDT |
0.3993 USDT |
| 2024-01-26 |
0.3866 USDT |
2,786,978.1940 |
0.3774 USDT |
0.3730 USDT |
0.3953 USDT |
0.3931 USDT |
| 2024-01-25 |
0.3762 USDT |
1,833,466.5383 |
0.3813 USDT |
0.3674 USDT |
0.3815 USDT |
0.3771 USDT |
| 2024-01-24 |
0.3761 USDT |
2,856,838.4202 |
0.3722 USDT |
0.3666 USDT |
0.3831 USDT |
0.3811 USDT |
| 2024-01-23 |
0.3668 USDT |
4,021,655.7303 |
0.3823 USDT |
0.3507 USDT |
0.3890 USDT |
0.3723 USDT |
| 2024-01-22 |
0.3961 USDT |
5,164,017.3894 |
0.4177 USDT |
0.3797 USDT |
0.4197 USDT |
0.3820 USDT |
| 2024-01-21 |
0.4236 USDT |
1,678,408.9998 |
0.4244 USDT |
0.4167 USDT |
0.4313 USDT |
0.4177 USDT |
| 2024-01-20 |
0.4164 USDT |
2,313,363.9846 |
0.4158 USDT |
0.4088 USDT |
0.4255 USDT |
0.4243 USDT |
| 2024-01-19 |
0.4142 USDT |
4,436,494.1856 |
0.4258 USDT |
0.3943 USDT |
0.4273 USDT |
0.4159 USDT |
| 2024-01-18 |
0.4400 USDT |
5,163,487.7788 |
0.4577 USDT |
0.4164 USDT |
0.4602 USDT |
0.4250 USDT |
| 2024-01-17 |
0.4596 USDT |
4,212,667.8014 |
0.4755 USDT |
0.4478 USDT |
0.4792 USDT |
0.4577 USDT |
| 2024-01-16 |
0.4630 USDT |
5,450,717.4491 |
0.4639 USDT |
0.4445 USDT |
0.4779 USDT |
0.4744 USDT |
| 2024-01-15 |
0.4693 USDT |
6,129,279.8584 |
0.4605 USDT |
0.4564 USDT |
0.4836 USDT |
0.4637 USDT |
| 2024-01-14 |
0.4817 USDT |
4,396,808.2000 |
0.4892 USDT |
0.4581 USDT |
0.5054 USDT |
0.4606 USDT |
| 2024-01-13 |
0.4851 USDT |
6,021,299.4478 |
0.4800 USDT |
0.4561 USDT |
0.5036 USDT |
0.4896 USDT |
| 2024-01-12 |
0.4887 USDT |
8,434,904.2411 |
0.5150 USDT |
0.4510 USDT |
0.5188 USDT |
0.4796 USDT |
| 2024-01-11 |
0.4866 USDT |
19,092,629.2002 |
0.4580 USDT |
0.4505 USDT |
0.5259 USDT |
0.5148 USDT |
| 2024-01-10 |
0.4257 USDT |
13,424,411.6420 |
0.4138 USDT |
0.4069 USDT |
0.4606 USDT |
0.4577 USDT |
| 2024-01-09 |
0.4241 USDT |
14,549,280.2277 |
0.4440 USDT |
0.3991 USDT |
0.4550 USDT |
0.4136 USDT |
| 2024-01-08 |
0.4098 USDT |
11,146,829.0781 |
0.4197 USDT |
0.3804 USDT |
0.4445 USDT |
0.4441 USDT |
| 2024-01-07 |
0.4780 USDT |
22,652,926.4717 |
0.4654 USDT |
0.4134 USDT |
0.5175 USDT |
0.4196 USDT |
| 2024-01-06 |
0.4541 USDT |
11,667,460.2457 |
0.4836 USDT |
0.4237 USDT |
0.4881 USDT |
0.4654 USDT |
| 2024-01-05 |
0.4760 USDT |
25,871,671.4767 |
0.4562 USDT |
0.4503 USDT |
0.4981 USDT |
0.4831 USDT |
| 2023-12-27 |
0.4465 USDT |
5,619,508.0976 |
0.4586 USDT |
0.4329 USDT |
0.4593 USDT |
0.4476 USDT |
| 2023-12-26 |
0.4394 USDT |
11,889,102.2901 |
0.4503 USDT |
0.3959 USDT |
0.4612 USDT |
0.4584 USDT |
| 2023-12-25 |
0.4318 USDT |
4,614,603.5221 |
0.4193 USDT |
0.4129 USDT |
0.4515 USDT |
0.4501 USDT |
| 2023-12-24 |
0.4239 USDT |
7,386,145.4913 |
0.4239 USDT |
0.4089 USDT |
0.4454 USDT |
0.4189 USDT |
| 2023-12-23 |
0.4000 USDT |
2,374,183.7874 |
0.4091 USDT |
0.3906 USDT |
0.4245 USDT |
0.4238 USDT |
| 2023-12-22 |
0.4017 USDT |
4,418,437.6872 |
0.3919 USDT |
0.3889 USDT |
0.4125 USDT |
0.4088 USDT |
| 2023-12-21 |
0.3794 USDT |
4,060,460.9193 |
0.3704 USDT |
0.3667 USDT |
0.3965 USDT |
0.3914 USDT |
| 2023-12-20 |
0.3683 USDT |
2,186,975.4894 |
0.3564 USDT |
0.3537 USDT |
0.3758 USDT |
0.3701 USDT |
| 2023-12-19 |
0.3630 USDT |
2,939,541.5740 |
0.3614 USDT |
0.3523 USDT |
0.3696 USDT |
0.3554 USDT |
| 2023-12-18 |
0.3515 USDT |
3,553,728.5411 |
0.3656 USDT |
0.3367 USDT |
0.3682 USDT |
0.3613 USDT |
| 2023-12-17 |
0.3725 USDT |
3,423,354.1586 |
0.3769 USDT |
0.3636 USDT |
0.3794 USDT |
0.3656 USDT |
| 2023-12-16 |
0.3736 USDT |
2,490,928.6503 |
0.3634 USDT |
0.3565 USDT |
0.3823 USDT |
0.3770 USDT |
| 2023-12-15 |
0.3740 USDT |
2,975,416.6503 |
0.3826 USDT |
0.3606 USDT |
0.3835 USDT |
0.3617 USDT |
| 2023-12-14 |
0.3738 USDT |
3,256,113.4546 |
0.3745 USDT |
0.3557 USDT |
0.3838 USDT |
0.3826 USDT |
| 2023-12-13 |
0.3623 USDT |
3,953,841.9795 |
0.3713 USDT |
0.3507 USDT |
0.3764 USDT |
0.3744 USDT |
| 2023-12-12 |
0.3687 USDT |
3,219,153.9211 |
0.3640 USDT |
0.3593 USDT |
0.3742 USDT |
0.3705 USDT |
| 2023-12-11 |
0.3682 USDT |
9,854,007.9142 |
0.4023 USDT |
0.3352 USDT |
0.4033 USDT |
0.3642 USDT |
| 2023-12-10 |
0.4001 USDT |
4,256,942.5754 |
0.4041 USDT |
0.3879 USDT |
0.4146 USDT |
0.4021 USDT |
| 2023-12-09 |
0.4132 USDT |
6,333,226.5026 |
0.4109 USDT |
0.3997 USDT |
0.4221 USDT |
0.4039 USDT |
| 2023-12-08 |
0.3992 USDT |
6,333,335.7580 |
0.3873 USDT |
0.3868 USDT |
0.4174 USDT |
0.4105 USDT |
| 2023-12-07 |
0.3792 USDT |
4,185,429.6156 |
0.3733 USDT |
0.3647 USDT |
0.3882 USDT |
0.3873 USDT |
| 2023-12-06 |
0.3742 USDT |
4,593,746.6983 |
0.3756 USDT |
0.3601 USDT |
0.3844 USDT |
0.3734 USDT |