Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.2677 USDT |
76,668.9747 |
0.2666 USDT |
0.2650 USDT |
0.2707 USDT |
0.2695 USDT |
| 2023-09-29 |
0.2658 USDT |
109,208.0553 |
0.2691 USDT |
0.2601 USDT |
0.2696 USDT |
0.2681 USDT |
| 2023-09-28 |
0.2646 USDT |
116,479.5195 |
0.2620 USDT |
0.2606 USDT |
0.2692 USDT |
0.2690 USDT |
| 2023-09-27 |
0.2646 USDT |
135,615.3499 |
0.2661 USDT |
0.2554 USDT |
0.2722 USDT |
0.2576 USDT |
| 2023-09-26 |
0.2659 USDT |
113,271.9528 |
0.2639 USDT |
0.2620 USDT |
0.2699 USDT |
0.2659 USDT |
| 2023-09-25 |
0.2591 USDT |
169,672.1020 |
0.2539 USDT |
0.2513 USDT |
0.2650 USDT |
0.2632 USDT |
| 2023-09-24 |
0.2590 USDT |
48,301.5707 |
0.2631 USDT |
0.2543 USDT |
0.2631 USDT |
0.2545 USDT |
| 2023-09-23 |
0.2623 USDT |
81,498.4230 |
0.2628 USDT |
0.2578 USDT |
0.2685 USDT |
0.2626 USDT |
| 2023-09-22 |
0.2599 USDT |
107,205.7041 |
0.2584 USDT |
0.2542 USDT |
0.2638 USDT |
0.2611 USDT |
| 2023-09-21 |
0.2672 USDT |
1,138,335.4651 |
0.2516 USDT |
0.2516 USDT |
0.2798 USDT |
0.2605 USDT |
| 2023-09-20 |
0.2506 USDT |
44,442.0714 |
0.2522 USDT |
0.2477 USDT |
0.2529 USDT |
0.2514 USDT |
| 2023-09-19 |
0.2521 USDT |
192,853.7177 |
0.2490 USDT |
0.2476 USDT |
0.2556 USDT |
0.2528 USDT |
| 2023-09-18 |
0.2505 USDT |
58,005.8655 |
0.2473 USDT |
0.2436 USDT |
0.2562 USDT |
0.2517 USDT |
| 2023-09-17 |
0.2515 USDT |
72,169.0440 |
0.2557 USDT |
0.2479 USDT |
0.2558 USDT |
0.2491 USDT |
| 2023-09-16 |
0.2567 USDT |
132,374.0046 |
0.2556 USDT |
0.2521 USDT |
0.2600 USDT |
0.2560 USDT |
| 2023-09-15 |
0.2477 USDT |
162,455.3119 |
0.2445 USDT |
0.2432 USDT |
0.2540 USDT |
0.2540 USDT |
| 2023-09-14 |
0.2374 USDT |
109,358.5546 |
0.2342 USDT |
0.2327 USDT |
0.2443 USDT |
0.2441 USDT |
| 2023-09-13 |
0.2320 USDT |
129,795.3741 |
0.2274 USDT |
0.2272 USDT |
0.2358 USDT |
0.2350 USDT |
| 2023-09-12 |
0.2302 USDT |
204,738.8139 |
0.2242 USDT |
0.2240 USDT |
0.2357 USDT |
0.2292 USDT |
| 2023-09-11 |
0.2271 USDT |
309,446.9740 |
0.2394 USDT |
0.2200 USDT |
0.2400 USDT |
0.2219 USDT |
| 2023-09-10 |
0.2382 USDT |
164,931.3259 |
0.2456 USDT |
0.2313 USDT |
0.2456 USDT |
0.2412 USDT |
| 2023-09-09 |
0.2461 USDT |
65,761.4100 |
0.2450 USDT |
0.2446 USDT |
0.2475 USDT |
0.2474 USDT |
| 2023-09-08 |
0.2451 USDT |
66,505.9497 |
0.2476 USDT |
0.2416 USDT |
0.2487 USDT |
0.2449 USDT |
| 2023-09-07 |
0.2442 USDT |
76,272.1556 |
0.2472 USDT |
0.2420 USDT |
0.2472 USDT |
0.2443 USDT |
| 2023-09-06 |
0.2438 USDT |
242,768.5509 |
0.2445 USDT |
0.2392 USDT |
0.2496 USDT |
0.2451 USDT |
| 2023-09-05 |
0.2403 USDT |
91,326.9320 |
0.2359 USDT |
0.2340 USDT |
0.2448 USDT |
0.2441 USDT |
| 2023-09-04 |
0.2365 USDT |
44,268.7146 |
0.2351 USDT |
0.2329 USDT |
0.2391 USDT |
0.2345 USDT |
| 2023-09-03 |
0.2348 USDT |
182,623.2096 |
0.2344 USDT |
0.2316 USDT |
0.2367 USDT |
0.2336 USDT |
| 2023-09-02 |
0.2340 USDT |
60,102.7441 |
0.2350 USDT |
0.2313 USDT |
0.2360 USDT |
0.2330 USDT |
| 2023-09-01 |
0.2404 USDT |
132,552.4761 |
0.2446 USDT |
0.2326 USDT |
0.2460 USDT |
0.2350 USDT |
| 2023-08-31 |
0.2484 USDT |
113,634.8425 |
0.2569 USDT |
0.2412 USDT |
0.2572 USDT |
0.2461 USDT |
| 2023-08-30 |
0.2571 USDT |
132,259.7545 |
0.2588 USDT |
0.2526 USDT |
0.2592 USDT |
0.2570 USDT |
| 2023-08-29 |
0.2529 USDT |
379,323.7407 |
0.2485 USDT |
0.2403 USDT |
0.2634 USDT |
0.2578 USDT |
| 2023-08-28 |
0.2488 USDT |
297,875.9428 |
0.2480 USDT |
0.2385 USDT |
0.2539 USDT |
0.2482 USDT |
| 2023-08-27 |
0.2442 USDT |
57,937.5560 |
0.2422 USDT |
0.2409 USDT |
0.2466 USDT |
0.2455 USDT |
| 2023-08-26 |
0.2456 USDT |
144,570.5155 |
0.2471 USDT |
0.2421 USDT |
0.2492 USDT |
0.2425 USDT |
| 2023-08-25 |
0.2457 USDT |
124,418.2149 |
0.2510 USDT |
0.2409 USDT |
0.2510 USDT |
0.2452 USDT |
| 2023-08-24 |
0.2510 USDT |
60,690.8744 |
0.2520 USDT |
0.2464 USDT |
0.2542 USDT |
0.2492 USDT |
| 2023-08-23 |
0.2490 USDT |
94,069.1903 |
0.2453 USDT |
0.2438 USDT |
0.2547 USDT |
0.2532 USDT |
| 2023-08-22 |
0.2416 USDT |
161,935.8159 |
0.2433 USDT |
0.2338 USDT |
0.2464 USDT |
0.2387 USDT |
| 2023-08-21 |
0.2427 USDT |
143,424.5971 |
0.2502 USDT |
0.2368 USDT |
0.2506 USDT |
0.2443 USDT |
| 2023-08-20 |
0.2487 USDT |
131,836.9801 |
0.2489 USDT |
0.2457 USDT |
0.2515 USDT |
0.2501 USDT |
| 2023-08-19 |
0.2457 USDT |
204,542.1978 |
0.2411 USDT |
0.2409 USDT |
0.2505 USDT |
0.2471 USDT |
| 2023-08-18 |
0.2407 USDT |
1,001,897.5753 |
0.2350 USDT |
0.2320 USDT |
0.2449 USDT |
0.2418 USDT |
| 2023-08-17 |
0.2645 USDT |
500,336.1705 |
0.2645 USDT |
0.2576 USDT |
0.2708 USDT |
0.2620 USDT |
| 2023-08-16 |
0.2715 USDT |
466,326.7267 |
0.2857 USDT |
0.2576 USDT |
0.2875 USDT |
0.2613 USDT |
| 2023-08-15 |
0.2887 USDT |
514,490.3454 |
0.3102 USDT |
0.2653 USDT |
0.3110 USDT |
0.2884 USDT |
| 2023-08-14 |
0.3093 USDT |
192,145.0987 |
0.3075 USDT |
0.3034 USDT |
0.3137 USDT |
0.3104 USDT |
| 2023-08-13 |
0.3083 USDT |
117,138.1662 |
0.3060 USDT |
0.3052 USDT |
0.3123 USDT |
0.3076 USDT |
| 2023-08-12 |
0.3065 USDT |
79,626.2776 |
0.3081 USDT |
0.3041 USDT |
0.3094 USDT |
0.3055 USDT |