Identifier on OKEx: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
0.2656 USDT |
2,788,678.4124 |
0.2636 USDT |
0.2559 USDT |
0.2768 USDT |
0.2739 USDT |
| 2025-02-11 |
0.2658 USDT |
1,593,969.5151 |
0.2664 USDT |
0.2586 USDT |
0.2743 USDT |
0.2638 USDT |
| 2025-02-10 |
0.2620 USDT |
1,491,127.2442 |
0.2595 USDT |
0.2517 USDT |
0.2684 USDT |
0.2663 USDT |
| 2025-02-09 |
0.2581 USDT |
1,535,211.1692 |
0.2593 USDT |
0.2500 USDT |
0.2651 USDT |
0.2595 USDT |
| 2025-02-08 |
0.2538 USDT |
941,061.7438 |
0.2509 USDT |
0.2476 USDT |
0.2604 USDT |
0.2592 USDT |
| 2025-02-07 |
0.2554 USDT |
1,825,147.8341 |
0.2536 USDT |
0.2445 USDT |
0.2645 USDT |
0.2513 USDT |
| 2025-02-06 |
0.2548 USDT |
1,993,890.1973 |
0.2587 USDT |
0.2486 USDT |
0.2632 USDT |
0.2533 USDT |
| 2025-02-05 |
0.2602 USDT |
2,394,032.4049 |
0.2605 USDT |
0.2546 USDT |
0.2662 USDT |
0.2587 USDT |
| 2025-02-04 |
0.2604 USDT |
5,624,561.0763 |
0.2746 USDT |
0.2511 USDT |
0.2767 USDT |
0.2617 USDT |
| 2025-02-03 |
0.2443 USDT |
34,743,951.3755 |
0.2663 USDT |
0.2030 USDT |
0.2792 USDT |
0.2744 USDT |
| 2025-02-02 |
0.2700 USDT |
8,005,801.3474 |
0.2939 USDT |
0.2483 USDT |
0.3017 USDT |
0.2664 USDT |
| 2025-02-01 |
0.3061 USDT |
1,697,749.6408 |
0.3103 USDT |
0.2921 USDT |
0.3153 USDT |
0.2951 USDT |
| 2025-01-31 |
0.3151 USDT |
1,571,221.6998 |
0.3130 USDT |
0.3077 USDT |
0.3243 USDT |
0.3103 USDT |
| 2025-01-30 |
0.3110 USDT |
1,941,070.1596 |
0.3006 USDT |
0.2973 USDT |
0.3171 USDT |
0.3126 USDT |
| 2025-01-29 |
0.3018 USDT |
2,246,161.7309 |
0.2955 USDT |
0.2937 USDT |
0.3094 USDT |
0.2998 USDT |
| 2025-01-28 |
0.3029 USDT |
2,086,805.1970 |
0.3069 USDT |
0.2925 USDT |
0.3101 USDT |
0.2965 USDT |
| 2025-01-27 |
0.2979 USDT |
3,638,554.4808 |
0.3107 USDT |
0.2840 USDT |
0.3136 USDT |
0.3065 USDT |
| 2025-01-26 |
0.3207 USDT |
1,693,647.1823 |
0.3124 USDT |
0.3108 USDT |
0.3280 USDT |
0.3112 USDT |
| 2025-01-25 |
0.3082 USDT |
1,264,918.9098 |
0.3058 USDT |
0.3014 USDT |
0.3158 USDT |
0.3124 USDT |
| 2025-01-24 |
0.3128 USDT |
1,596,077.8902 |
0.3181 USDT |
0.3045 USDT |
0.3206 USDT |
0.3060 USDT |
| 2025-01-23 |
0.3188 USDT |
2,899,749.9281 |
0.3278 USDT |
0.3096 USDT |
0.3282 USDT |
0.3175 USDT |
| 2025-01-22 |
0.3384 USDT |
2,286,017.8861 |
0.3475 USDT |
0.3259 USDT |
0.3498 USDT |
0.3276 USDT |
| 2025-01-21 |
0.3405 USDT |
3,067,433.7490 |
0.3406 USDT |
0.3283 USDT |
0.3578 USDT |
0.3475 USDT |
| 2025-01-20 |
0.3410 USDT |
9,436,766.4790 |
0.3360 USDT |
0.3246 USDT |
0.3656 USDT |
0.3394 USDT |
| 2025-01-19 |
0.3464 USDT |
7,511,313.4130 |
0.3724 USDT |
0.3292 USDT |
0.3801 USDT |
0.3360 USDT |
| 2025-01-18 |
0.3773 USDT |
2,803,086.9652 |
0.3986 USDT |
0.3650 USDT |
0.4021 USDT |
0.3733 USDT |
| 2025-01-17 |
0.3920 USDT |
2,115,992.3007 |
0.3812 USDT |
0.3811 USDT |
0.4020 USDT |
0.3979 USDT |
| 2025-01-16 |
0.3818 USDT |
3,293,977.9740 |
0.3907 USDT |
0.3726 USDT |
0.3916 USDT |
0.3811 USDT |
| 2025-01-15 |
0.3780 USDT |
2,730,248.8587 |
0.3748 USDT |
0.3618 USDT |
0.3913 USDT |
0.3906 USDT |
| 2025-01-14 |
0.3651 USDT |
2,304,159.4387 |
0.3636 USDT |
0.3573 USDT |
0.3763 USDT |
0.3745 USDT |
| 2025-01-13 |
0.3556 USDT |
3,400,025.6563 |
0.3777 USDT |
0.3395 USDT |
0.3868 USDT |
0.3641 USDT |
| 2025-01-12 |
0.3835 USDT |
665,792.5337 |
0.3863 USDT |
0.3730 USDT |
0.3923 USDT |
0.3783 USDT |
| 2025-01-11 |
0.3889 USDT |
1,586,096.5947 |
0.3922 USDT |
0.3806 USDT |
0.3969 USDT |
0.3855 USDT |
| 2025-01-10 |
0.3859 USDT |
2,780,379.2111 |
0.3867 USDT |
0.3766 USDT |
0.3937 USDT |
0.3918 USDT |
| 2025-01-09 |
0.3835 USDT |
4,645,455.5334 |
0.3825 USDT |
0.3735 USDT |
0.3930 USDT |
0.3866 USDT |
| 2025-01-08 |
0.3784 USDT |
3,934,387.8035 |
0.3911 USDT |
0.3633 USDT |
0.3956 USDT |
0.3828 USDT |
| 2025-01-07 |
0.4096 USDT |
5,651,555.5454 |
0.4366 USDT |
0.3887 USDT |
0.4378 USDT |
0.3910 USDT |
| 2025-01-06 |
0.4344 USDT |
3,375,165.9659 |
0.4313 USDT |
0.4225 USDT |
0.4443 USDT |
0.4366 USDT |
| 2025-01-05 |
0.4247 USDT |
2,745,281.3126 |
0.4259 USDT |
0.4170 USDT |
0.4359 USDT |
0.4305 USDT |
| 2025-01-04 |
0.4220 USDT |
2,723,811.8527 |
0.4235 USDT |
0.4172 USDT |
0.4306 USDT |
0.4261 USDT |
| 2025-01-03 |
0.4138 USDT |
2,083,879.6295 |
0.4024 USDT |
0.3953 USDT |
0.4278 USDT |
0.4226 USDT |
| 2025-01-02 |
0.4018 USDT |
1,791,095.4066 |
0.3926 USDT |
0.3918 USDT |
0.4110 USDT |
0.4023 USDT |
| 2025-01-01 |
0.3829 USDT |
1,647,137.2111 |
0.3831 USDT |
0.3741 USDT |
0.3943 USDT |
0.3924 USDT |
| 2024-12-31 |
0.3888 USDT |
1,580,918.2377 |
0.3928 USDT |
0.3804 USDT |
0.3993 USDT |
0.3835 USDT |
| 2024-12-30 |
0.3940 USDT |
3,047,163.1191 |
0.3924 USDT |
0.3804 USDT |
0.4062 USDT |
0.3932 USDT |
| 2024-12-29 |
0.4018 USDT |
2,663,885.5777 |
0.4133 USDT |
0.3876 USDT |
0.4136 USDT |
0.3925 USDT |
| 2024-12-28 |
0.4033 USDT |
1,906,282.7767 |
0.3911 USDT |
0.3898 USDT |
0.4139 USDT |
0.4136 USDT |
| 2024-12-27 |
0.3963 USDT |
2,437,338.0701 |
0.3925 USDT |
0.3870 USDT |
0.4093 USDT |
0.3898 USDT |
| 2024-12-26 |
0.3972 USDT |
3,225,539.0929 |
0.4164 USDT |
0.3846 USDT |
0.4209 USDT |
0.3917 USDT |
| 2024-12-25 |
0.4157 USDT |
2,671,238.4236 |
0.4168 USDT |
0.4075 USDT |
0.4233 USDT |
0.4162 USDT |