Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.3771 USDT |
141,043.6941 |
0.3801 USDT |
0.3695 USDT |
0.3901 USDT |
0.3875 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 |
| 2024-12-05 |
0.5199 USDT |
2,137,849.4249 |
0.5217 USDT |
0.4911 USDT |
0.5325 USDT |
0.5171 USDT |
| 2024-12-04 |
0.5307 USDT |
1,632,841.4091 |
0.5109 USDT |
0.5003 USDT |
0.5499 USDT |
0.5156 USDT |
| 2024-12-03 |
0.4935 USDT |
1,536,679.6361 |
0.4886 USDT |
0.4508 USDT |
0.5160 USDT |
0.4571 USDT |
| 2024-12-02 |
0.4620 USDT |
2,530,574.3825 |
0.4446 USDT |
0.4292 USDT |
0.4895 USDT |
0.4865 USDT |
| 2024-12-01 |
0.4439 USDT |
555,818.6162 |
0.4429 USDT |
0.4263 USDT |
0.4557 USDT |
0.4487 USDT |
| 2024-11-30 |
0.4333 USDT |
665,833.3326 |
0.4264 USDT |
0.4183 USDT |
0.4511 USDT |
0.4478 USDT |
| 2024-11-29 |
0.4152 USDT |
508,324.4367 |
0.4165 USDT |
0.4023 USDT |
0.4237 USDT |
0.4237 USDT |
| 2024-11-28 |
0.4125 USDT |
610,427.6733 |
0.4292 USDT |
0.4013 USDT |
0.4292 USDT |
0.4172 USDT |
| 2024-11-27 |
0.3986 USDT |
1,203,992.4986 |
0.3906 USDT |
0.3808 USDT |
0.4190 USDT |
0.4175 USDT |
| 2024-11-26 |
0.3799 USDT |
879,324.8505 |
0.3823 USDT |
0.3595 USDT |
0.4042 USDT |
0.3785 USDT |
| 2024-11-25 |
0.3945 USDT |
1,035,943.8400 |
0.3968 USDT |
0.3765 USDT |
0.4099 USDT |
0.3912 USDT |
| 2024-11-24 |
0.3867 USDT |
1,774,972.3110 |
0.3765 USDT |
0.3607 USDT |
0.4105 USDT |
0.3893 USDT |
| 2024-11-23 |
0.3671 USDT |
1,556,343.0245 |
0.3557 USDT |
0.3507 USDT |
0.3819 USDT |
0.3817 USDT |
| 2024-11-22 |
0.3402 USDT |
792,040.5216 |
0.3354 USDT |
0.3297 USDT |
0.3536 USDT |
0.3532 USDT |
| 2024-11-21 |
0.3313 USDT |
498,841.3987 |
0.3197 USDT |
0.3106 USDT |
0.3419 USDT |
0.3348 USDT |
| 2024-11-20 |
0.3278 USDT |
538,278.5705 |
0.3366 USDT |
0.3194 USDT |
0.3371 USDT |
0.3318 USDT |
| 2024-11-19 |
0.3500 USDT |
2,317,868.1146 |
0.3337 USDT |
0.3277 USDT |
0.3670 USDT |
0.3312 USDT |
| 2024-11-18 |
0.3202 USDT |
451,980.5109 |
0.2999 USDT |
0.2982 USDT |
0.3341 USDT |
0.3306 USDT |
| 2024-11-17 |
0.3081 USDT |
245,122.6217 |
0.3165 USDT |
0.3009 USDT |
0.3192 USDT |
0.3050 USDT |
| 2024-11-16 |
0.3005 USDT |
581,594.2487 |
0.2877 USDT |
0.2863 USDT |
0.3168 USDT |
0.3147 USDT |
| 2024-11-15 |
0.2790 USDT |
210,119.1703 |
0.2752 USDT |
0.2656 USDT |
0.2883 USDT |
0.2870 USDT |
| 2024-11-14 |
0.2847 USDT |
308,231.8739 |
0.2891 USDT |
0.2714 USDT |
0.2962 USDT |
0.2793 USDT |
| 2024-11-13 |
0.2880 USDT |
864,333.3385 |
0.3039 USDT |
0.2758 USDT |
0.3083 USDT |
0.2819 USDT |
| 2024-11-12 |
0.3020 USDT |
1,399,457.3632 |
0.3073 USDT |
0.2830 USDT |
0.3197 USDT |
0.2976 USDT |
| 2024-11-11 |
0.2970 USDT |
918,460.4524 |
0.2876 USDT |
0.2846 USDT |
0.3063 USDT |
0.3057 USDT |
| 2024-11-10 |
0.2840 USDT |
474,785.4306 |
0.2764 USDT |
0.2719 USDT |
0.2955 USDT |
0.2886 USDT |
| 2024-11-09 |
0.2691 USDT |
411,593.9528 |
0.2666 USDT |
0.2619 USDT |
0.2741 USDT |
0.2689 USDT |
| 2024-11-08 |
0.2624 USDT |
295,757.5192 |
0.2629 USDT |
0.2582 USDT |
0.2669 USDT |
0.2642 USDT |
| 2024-11-07 |
0.2642 USDT |
585,728.1761 |
0.2636 USDT |
0.2567 USDT |
0.2745 USDT |
0.2623 USDT |
| 2024-11-06 |
0.2514 USDT |
568,165.4111 |
0.2361 USDT |
0.2361 USDT |
0.2590 USDT |
0.2583 USDT |
| 2024-11-05 |
0.2338 USDT |
151,616.1894 |
0.2276 USDT |
0.2271 USDT |
0.2387 USDT |
0.2344 USDT |
| 2024-11-04 |
0.2298 USDT |
278,965.8691 |
0.2311 USDT |
0.2228 USDT |
0.2341 USDT |
0.2267 USDT |