Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.3094 USDT |
329,641.1194 |
0.3088 USDT |
0.2987 USDT |
0.3164 USDT |
0.3065 USDT |
| 2023-06-21 |
0.3040 USDT |
346,945.4410 |
0.2931 USDT |
0.2912 USDT |
0.3139 USDT |
0.3052 USDT |
| 2023-06-20 |
0.2795 USDT |
174,904.8370 |
0.2775 USDT |
0.2738 USDT |
0.2911 USDT |
0.2907 USDT |
| 2023-06-19 |
0.2744 USDT |
196,717.1418 |
0.2758 USDT |
0.2708 USDT |
0.2787 USDT |
0.2752 USDT |
| 2023-06-18 |
0.2782 USDT |
189,391.5072 |
0.2772 USDT |
0.2730 USDT |
0.2843 USDT |
0.2769 USDT |
| 2023-06-17 |
0.2785 USDT |
170,422.7740 |
0.2754 USDT |
0.2721 USDT |
0.2843 USDT |
0.2767 USDT |
| 2023-06-16 |
0.2667 USDT |
377,156.5948 |
0.2608 USDT |
0.2590 USDT |
0.2771 USDT |
0.2771 USDT |
| 2023-06-15 |
0.2579 USDT |
654,257.0174 |
0.2619 USDT |
0.2526 USDT |
0.2652 USDT |
0.2613 USDT |
| 2023-06-14 |
0.2688 USDT |
381,116.3151 |
0.2682 USDT |
0.2568 USDT |
0.2782 USDT |
0.2620 USDT |
| 2023-06-13 |
0.2707 USDT |
378,716.5395 |
0.2700 USDT |
0.2634 USDT |
0.2772 USDT |
0.2674 USDT |
| 2023-06-12 |
0.2696 USDT |
811,728.3852 |
0.2694 USDT |
0.2595 USDT |
0.2748 USDT |
0.2701 USDT |
| 2023-06-11 |
0.2698 USDT |
349,490.2014 |
0.2726 USDT |
0.2655 USDT |
0.2735 USDT |
0.2730 USDT |
| 2023-06-10 |
0.2758 USDT |
2,086,616.8918 |
0.3226 USDT |
0.2333 USDT |
0.3238 USDT |
0.2744 USDT |
| 2023-06-09 |
0.3228 USDT |
367,429.8080 |
0.3223 USDT |
0.3173 USDT |
0.3275 USDT |
0.3205 USDT |
| 2023-06-08 |
0.3219 USDT |
414,891.8132 |
0.3131 USDT |
0.3111 USDT |
0.3279 USDT |
0.3235 USDT |
| 2023-06-07 |
0.3251 USDT |
378,084.0197 |
0.3340 USDT |
0.3151 USDT |
0.3349 USDT |
0.3157 USDT |
| 2023-06-06 |
0.3247 USDT |
561,074.0926 |
0.3265 USDT |
0.3142 USDT |
0.3369 USDT |
0.3345 USDT |
| 2023-06-05 |
0.3405 USDT |
1,837,324.4048 |
0.3719 USDT |
0.3130 USDT |
0.3719 USDT |
0.3285 USDT |
| 2023-06-04 |
0.3725 USDT |
424,771.7307 |
0.3713 USDT |
0.3679 USDT |
0.3765 USDT |
0.3751 USDT |
| 2023-06-03 |
0.3757 USDT |
1,014,832.5590 |
0.3811 USDT |
0.3689 USDT |
0.3811 USDT |
0.3707 USDT |
| 2023-06-02 |
0.3699 USDT |
918,879.9446 |
0.3685 USDT |
0.3628 USDT |
0.3861 USDT |
0.3816 USDT |
| 2023-06-01 |
0.3730 USDT |
361,950.1989 |
0.3805 USDT |
0.3671 USDT |
0.3815 USDT |
0.3681 USDT |
| 2023-05-31 |
0.3857 USDT |
623,901.1008 |
0.3940 USDT |
0.3751 USDT |
0.3973 USDT |
0.3764 USDT |
| 2023-05-30 |
0.3948 USDT |
519,801.3329 |
0.3935 USDT |
0.3899 USDT |
0.3997 USDT |
0.3944 USDT |
| 2023-05-29 |
0.3984 USDT |
681,461.6781 |
0.4053 USDT |
0.3915 USDT |
0.4071 USDT |
0.3959 USDT |
| 2023-05-28 |
0.4016 USDT |
362,851.6980 |
0.3971 USDT |
0.3947 USDT |
0.4083 USDT |
0.4047 USDT |
| 2023-05-27 |
0.3939 USDT |
121,788.6980 |
0.3945 USDT |
0.3908 USDT |
0.3963 USDT |
0.3946 USDT |
| 2023-05-26 |
0.3910 USDT |
226,269.8555 |
0.3923 USDT |
0.3865 USDT |
0.3957 USDT |
0.3956 USDT |
| 2023-05-25 |
0.3906 USDT |
212,347.6132 |
0.3894 USDT |
0.3826 USDT |
0.3951 USDT |
0.3926 USDT |
| 2023-05-24 |
0.3900 USDT |
295,996.6795 |
0.4017 USDT |
0.3823 USDT |
0.4020 USDT |
0.3912 USDT |
| 2023-05-23 |
0.4007 USDT |
187,978.9954 |
0.3977 USDT |
0.3955 USDT |
0.4045 USDT |
0.4006 USDT |
| 2023-05-22 |
0.3956 USDT |
430,758.6833 |
0.3955 USDT |
0.3891 USDT |
0.3990 USDT |
0.3988 USDT |
| 2023-05-21 |
0.3978 USDT |
226,437.8646 |
0.4039 USDT |
0.3927 USDT |
0.4047 USDT |
0.3966 USDT |
| 2023-05-20 |
0.4003 USDT |
230,938.7375 |
0.4005 USDT |
0.3978 USDT |
0.4037 USDT |
0.4025 USDT |
| 2023-05-19 |
0.4009 USDT |
210,219.5692 |
0.4015 USDT |
0.3981 USDT |
0.4037 USDT |
0.4015 USDT |
| 2023-05-18 |
0.4063 USDT |
378,790.6795 |
0.4158 USDT |
0.3959 USDT |
0.4158 USDT |
0.3998 USDT |
| 2023-05-17 |
0.4130 USDT |
424,957.2727 |
0.4159 USDT |
0.4054 USDT |
0.4201 USDT |
0.4147 USDT |
| 2023-05-16 |
0.4156 USDT |
214,390.3215 |
0.4139 USDT |
0.4094 USDT |
0.4220 USDT |
0.4126 USDT |
| 2023-05-15 |
0.4162 USDT |
237,344.6211 |
0.4135 USDT |
0.4059 USDT |
0.4213 USDT |
0.4181 USDT |
| 2023-05-14 |
0.4110 USDT |
137,090.9348 |
0.4094 USDT |
0.4046 USDT |
0.4174 USDT |
0.4133 USDT |
| 2023-05-13 |
0.4109 USDT |
180,145.9571 |
0.4148 USDT |
0.4072 USDT |
0.4153 USDT |
0.4105 USDT |
| 2023-05-12 |
0.4052 USDT |
382,774.6491 |
0.4077 USDT |
0.3963 USDT |
0.4122 USDT |
0.4093 USDT |
| 2023-05-11 |
0.4086 USDT |
512,637.2654 |
0.4217 USDT |
0.3987 USDT |
0.4217 USDT |
0.4035 USDT |
| 2023-05-10 |
0.4137 USDT |
1,152,701.3429 |
0.4158 USDT |
0.4014 USDT |
0.4266 USDT |
0.4216 USDT |
| 2023-05-09 |
0.4120 USDT |
338,143.9500 |
0.4074 USDT |
0.4055 USDT |
0.4193 USDT |
0.4172 USDT |
| 2023-05-08 |
0.4135 USDT |
1,049,490.1185 |
0.4461 USDT |
0.3895 USDT |
0.4492 USDT |
0.4045 USDT |
| 2023-05-07 |
0.4510 USDT |
656,335.8321 |
0.4471 USDT |
0.4426 USDT |
0.4549 USDT |
0.4516 USDT |
| 2023-05-06 |
0.4496 USDT |
492,677.2022 |
0.4637 USDT |
0.4359 USDT |
0.4661 USDT |
0.4454 USDT |
| 2023-05-05 |
0.4556 USDT |
371,524.7575 |
0.4518 USDT |
0.4475 USDT |
0.4641 USDT |
0.4599 USDT |
| 2023-05-04 |
0.4527 USDT |
427,238.2453 |
0.4572 USDT |
0.4477 USDT |
0.4578 USDT |
0.4499 USDT |