Identifier on OKEx: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.4105 USDT |
2,820,182.2434 |
0.4029 USDT |
0.3935 USDT |
0.4242 USDT |
0.4177 USDT |
| 2024-12-23 |
0.3864 USDT |
4,495,723.1369 |
0.3800 USDT |
0.3694 USDT |
0.4096 USDT |
0.4030 USDT |
| 2024-12-22 |
0.3799 USDT |
4,905,305.9567 |
0.3800 USDT |
0.3683 USDT |
0.3935 USDT |
0.3801 USDT |
| 2024-12-21 |
0.3948 USDT |
6,972,348.7131 |
0.3970 USDT |
0.3727 USDT |
0.4211 USDT |
0.3796 USDT |
| 2024-12-20 |
0.3672 USDT |
13,370,884.7242 |
0.3832 USDT |
0.3349 USDT |
0.4002 USDT |
0.3975 USDT |
| 2024-12-19 |
0.3986 USDT |
17,327,040.4602 |
0.4213 USDT |
0.3693 USDT |
0.4301 USDT |
0.3828 USDT |
| 2024-12-18 |
0.4406 USDT |
16,559,816.4308 |
0.4697 USDT |
0.4118 USDT |
0.4724 USDT |
0.4215 USDT |
| 2024-12-17 |
0.4781 USDT |
7,476,715.3294 |
0.4902 USDT |
0.4629 USDT |
0.4922 USDT |
0.4696 USDT |
| 2024-12-16 |
0.4932 USDT |
8,449,078.5546 |
0.4996 USDT |
0.4779 USDT |
0.5106 USDT |
0.4902 USDT |
| 2024-12-15 |
0.4830 USDT |
6,284,095.4226 |
0.4785 USDT |
0.4630 USDT |
0.5000 USDT |
0.4994 USDT |
| 2024-12-14 |
0.4886 USDT |
5,428,215.6443 |
0.5096 USDT |
0.4682 USDT |
0.5168 USDT |
0.4794 USDT |
| 2024-12-13 |
0.5049 USDT |
12,228,405.4752 |
0.5152 USDT |
0.4900 USDT |
0.5267 USDT |
0.5093 USDT |
| 2024-12-12 |
0.5067 USDT |
15,799,219.0238 |
0.4926 USDT |
0.4840 USDT |
0.5286 USDT |
0.5152 USDT |
| 2024-12-11 |
0.4550 USDT |
11,250,489.1803 |
0.4324 USDT |
0.4127 USDT |
0.4951 USDT |
0.4928 USDT |
| 2024-12-10 |
0.4400 USDT |
35,606,376.2849 |
0.4748 USDT |
0.3996 USDT |
0.4781 USDT |
0.4326 USDT |
| 2024-12-09 |
0.5274 USDT |
42,924,403.3963 |
0.6263 USDT |
0.4071 USDT |
0.6282 USDT |
0.4752 USDT |
| 2024-12-08 |
0.5720 USDT |
18,639,140.3246 |
0.5337 USDT |
0.5164 USDT |
0.6330 USDT |
0.6264 USDT |
| 2024-12-07 |
0.5441 USDT |
10,136,078.5314 |
0.5466 USDT |
0.5233 USDT |
0.5762 USDT |
0.5332 USDT |
| 2024-12-06 |
0.5344 USDT |
14,837,779.4427 |
0.5107 USDT |
0.5046 USDT |
0.5739 USDT |
0.5467 USDT |
| 2024-12-05 |
0.5174 USDT |
12,598,795.9391 |
0.5222 USDT |
0.4908 USDT |
0.5328 USDT |
0.5106 USDT |
| 2024-12-04 |
0.5273 USDT |
17,880,684.6874 |
0.5107 USDT |
0.4997 USDT |
0.5502 USDT |
0.5220 USDT |
| 2024-12-03 |
0.4938 USDT |
22,674,767.4505 |
0.4887 USDT |
0.4500 USDT |
0.5222 USDT |
0.5103 USDT |
| 2024-12-02 |
0.4601 USDT |
13,020,703.7668 |
0.4447 USDT |
0.4287 USDT |
0.4928 USDT |
0.4884 USDT |
| 2024-12-01 |
0.4427 USDT |
6,853,373.3255 |
0.4428 USDT |
0.4259 USDT |
0.4553 USDT |
0.4443 USDT |
| 2024-11-30 |
0.4343 USDT |
5,256,553.2569 |
0.4269 USDT |
0.4182 USDT |
0.4521 USDT |
0.4428 USDT |
| 2024-11-29 |
0.4147 USDT |
3,235,325.8569 |
0.4168 USDT |
0.4021 USDT |
0.4299 USDT |
0.4271 USDT |
| 2024-11-28 |
0.4129 USDT |
4,504,528.3188 |
0.4291 USDT |
0.4013 USDT |
0.4292 USDT |
0.4167 USDT |
| 2024-11-27 |
0.3999 USDT |
11,776,097.1368 |
0.3908 USDT |
0.3807 USDT |
0.4324 USDT |
0.4291 USDT |
| 2024-11-26 |
0.3816 USDT |
6,848,004.1356 |
0.3820 USDT |
0.3596 USDT |
0.4043 USDT |
0.3906 USDT |
| 2024-11-25 |
0.3933 USDT |
10,810,889.3262 |
0.3968 USDT |
0.3753 USDT |
0.4098 USDT |
0.3823 USDT |
| 2024-11-24 |
0.3870 USDT |
15,003,073.0367 |
0.3764 USDT |
0.3607 USDT |
0.4104 USDT |
0.3962 USDT |
| 2024-11-23 |
0.3659 USDT |
10,944,877.7746 |
0.3557 USDT |
0.3506 USDT |
0.3832 USDT |
0.3768 USDT |
| 2024-11-22 |
0.3399 USDT |
3,716,672.0463 |
0.3355 USDT |
0.3292 USDT |
0.3557 USDT |
0.3557 USDT |
| 2024-11-21 |
0.3294 USDT |
5,679,274.3394 |
0.3194 USDT |
0.3103 USDT |
0.3418 USDT |
0.3352 USDT |
| 2024-11-20 |
0.3255 USDT |
6,142,206.2994 |
0.3371 USDT |
0.3131 USDT |
0.3372 USDT |
0.3201 USDT |
| 2024-11-19 |
0.3506 USDT |
30,632,305.4856 |
0.3332 USDT |
0.3277 USDT |
0.3665 USDT |
0.3371 USDT |
| 2024-11-18 |
0.3210 USDT |
8,922,954.8911 |
0.3009 USDT |
0.2983 USDT |
0.3396 USDT |
0.3330 USDT |
| 2024-11-17 |
0.3065 USDT |
8,358,677.0961 |
0.3170 USDT |
0.2941 USDT |
0.3193 USDT |
0.3005 USDT |
| 2024-11-16 |
0.3072 USDT |
8,686,896.9267 |
0.2880 USDT |
0.2862 USDT |
0.3210 USDT |
0.3170 USDT |
| 2024-11-15 |
0.2773 USDT |
7,163,743.2846 |
0.2741 USDT |
0.2654 USDT |
0.2885 USDT |
0.2875 USDT |
| 2024-11-14 |
0.2834 USDT |
5,435,472.6473 |
0.2895 USDT |
0.2700 USDT |
0.2958 USDT |
0.2741 USDT |
| 2024-11-13 |
0.2891 USDT |
11,096,682.5977 |
0.3040 USDT |
0.2757 USDT |
0.3082 USDT |
0.2894 USDT |
| 2024-11-12 |
0.3008 USDT |
14,120,455.9259 |
0.3077 USDT |
0.2829 USDT |
0.3195 USDT |
0.3039 USDT |
| 2024-11-11 |
0.2960 USDT |
7,957,867.7932 |
0.2875 USDT |
0.2841 USDT |
0.3084 USDT |
0.3081 USDT |
| 2024-11-10 |
0.2865 USDT |
6,197,694.0883 |
0.2761 USDT |
0.2717 USDT |
0.2986 USDT |
0.2876 USDT |
| 2024-11-09 |
0.2698 USDT |
4,196,677.3750 |
0.2666 USDT |
0.2620 USDT |
0.2769 USDT |
0.2764 USDT |
| 2024-11-08 |
0.2631 USDT |
3,941,070.3558 |
0.2631 USDT |
0.2582 USDT |
0.2669 USDT |
0.2668 USDT |
| 2024-11-07 |
0.2645 USDT |
5,499,496.5193 |
0.2631 USDT |
0.2568 USDT |
0.2748 USDT |
0.2629 USDT |
| 2024-11-06 |
0.2521 USDT |
7,331,859.3158 |
0.2359 USDT |
0.2359 USDT |
0.2657 USDT |
0.2630 USDT |
| 2024-11-05 |
0.2327 USDT |
1,534,830.3615 |
0.2278 USDT |
0.2272 USDT |
0.2390 USDT |
0.2360 USDT |