Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.4474 USDT |
661,088.9505 |
0.4582 USDT |
0.4392 USDT |
0.4590 USDT |
0.4580 USDT |
| 2023-05-02 |
0.4556 USDT |
441,117.8403 |
0.4529 USDT |
0.4510 USDT |
0.4606 USDT |
0.4593 USDT |
| 2023-05-01 |
0.4589 USDT |
784,471.3526 |
0.4708 USDT |
0.4461 USDT |
0.4738 USDT |
0.4507 USDT |
| 2023-04-30 |
0.4767 USDT |
969,410.7738 |
0.4957 USDT |
0.4670 USDT |
0.4959 USDT |
0.4741 USDT |
| 2023-04-29 |
0.4937 USDT |
1,094,756.8639 |
0.4830 USDT |
0.4804 USDT |
0.5133 USDT |
0.4963 USDT |
| 2023-04-28 |
0.4832 USDT |
517,462.3067 |
0.4898 USDT |
0.4748 USDT |
0.4903 USDT |
0.4826 USDT |
| 2023-04-27 |
0.4858 USDT |
640,836.3504 |
0.4798 USDT |
0.4757 USDT |
0.4952 USDT |
0.4874 USDT |
| 2023-04-26 |
0.4883 USDT |
850,324.2391 |
0.4944 USDT |
0.4553 USDT |
0.5096 USDT |
0.4747 USDT |
| 2023-04-25 |
0.4787 USDT |
546,060.6604 |
0.4865 USDT |
0.4708 USDT |
0.4942 USDT |
0.4913 USDT |
| 2023-04-24 |
0.4894 USDT |
483,679.1856 |
0.4943 USDT |
0.4804 USDT |
0.5000 USDT |
0.4857 USDT |
| 2023-04-23 |
0.4965 USDT |
399,654.4776 |
0.5067 USDT |
0.4825 USDT |
0.5068 USDT |
0.4885 USDT |
| 2023-04-22 |
0.4947 USDT |
452,787.8541 |
0.4925 USDT |
0.4881 USDT |
0.5013 USDT |
0.5013 USDT |
| 2023-04-21 |
0.5067 USDT |
802,492.7667 |
0.5101 USDT |
0.4878 USDT |
0.5216 USDT |
0.4898 USDT |
| 2023-04-20 |
0.5064 USDT |
683,654.7463 |
0.5110 USDT |
0.4923 USDT |
0.5185 USDT |
0.4967 USDT |
| 2023-04-19 |
0.5279 USDT |
799,518.4662 |
0.5696 USDT |
0.5084 USDT |
0.5719 USDT |
0.5153 USDT |
| 2023-04-18 |
0.5667 USDT |
334,099.6047 |
0.5569 USDT |
0.5484 USDT |
0.5790 USDT |
0.5643 USDT |
| 2023-04-17 |
0.5570 USDT |
496,581.3227 |
0.5746 USDT |
0.5485 USDT |
0.5823 USDT |
0.5589 USDT |
| 2023-04-16 |
0.5713 USDT |
193,488.8221 |
0.5658 USDT |
0.5576 USDT |
0.5800 USDT |
0.5764 USDT |
| 2023-04-15 |
0.5581 USDT |
362,622.8470 |
0.5653 USDT |
0.5514 USDT |
0.5708 USDT |
0.5619 USDT |
| 2023-04-14 |
0.5584 USDT |
181,648.4308 |
0.5498 USDT |
0.5450 USDT |
0.5657 USDT |
0.5611 USDT |
| 2023-04-13 |
0.5418 USDT |
117,006.5649 |
0.5370 USDT |
0.5320 USDT |
0.5486 USDT |
0.5483 USDT |
| 2023-04-12 |
0.5309 USDT |
213,869.6198 |
0.5440 USDT |
0.5229 USDT |
0.5457 USDT |
0.5367 USDT |
| 2023-04-11 |
0.5438 USDT |
125,663.0204 |
0.5475 USDT |
0.5392 USDT |
0.5500 USDT |
0.5447 USDT |
| 2023-04-10 |
0.5308 USDT |
140,442.5371 |
0.5333 USDT |
0.5194 USDT |
0.5464 USDT |
0.5458 USDT |
| 2023-04-09 |
0.5246 USDT |
83,967.1163 |
0.5297 USDT |
0.5167 USDT |
0.5351 USDT |
0.5331 USDT |
| 2023-04-08 |
0.5312 USDT |
87,946.7039 |
0.5262 USDT |
0.5206 USDT |
0.5360 USDT |
0.5316 USDT |
| 2023-04-07 |
0.5261 USDT |
97,487.4005 |
0.5373 USDT |
0.5193 USDT |
0.5376 USDT |
0.5234 USDT |
| 2023-04-06 |
0.5316 USDT |
127,265.2911 |
0.5388 USDT |
0.5233 USDT |
0.5388 USDT |
0.5321 USDT |
| 2023-04-05 |
0.5423 USDT |
405,022.0338 |
0.5410 USDT |
0.5241 USDT |
0.5583 USDT |
0.5340 USDT |
| 2023-04-04 |
0.5281 USDT |
287,048.5214 |
0.5154 USDT |
0.5089 USDT |
0.5396 USDT |
0.5339 USDT |
| 2023-04-03 |
0.5135 USDT |
333,405.0034 |
0.5208 USDT |
0.5024 USDT |
0.5242 USDT |
0.5216 USDT |
| 2023-04-02 |
0.5271 USDT |
217,514.2749 |
0.5395 USDT |
0.5119 USDT |
0.5411 USDT |
0.5208 USDT |
| 2023-04-01 |
0.5441 USDT |
520,035.3610 |
0.5615 USDT |
0.5333 USDT |
0.5615 USDT |
0.5393 USDT |
| 2023-03-31 |
0.5500 USDT |
1,163,533.7440 |
0.5669 USDT |
0.5371 USDT |
0.5677 USDT |
0.5586 USDT |
| 2023-03-30 |
0.5614 USDT |
3,134,019.5696 |
0.5186 USDT |
0.5158 USDT |
0.6004 USDT |
0.5725 USDT |
| 2023-03-29 |
0.5092 USDT |
735,342.5932 |
0.4971 USDT |
0.4962 USDT |
0.5185 USDT |
0.5172 USDT |
| 2023-03-28 |
0.4939 USDT |
723,976.8286 |
0.4887 USDT |
0.4847 USDT |
0.5050 USDT |
0.4985 USDT |
| 2023-03-27 |
0.4965 USDT |
1,183,063.9666 |
0.5128 USDT |
0.4827 USDT |
0.5163 USDT |
0.4872 USDT |
| 2023-03-26 |
0.5071 USDT |
823,096.9747 |
0.4994 USDT |
0.4950 USDT |
0.5154 USDT |
0.5139 USDT |
| 2023-03-25 |
0.5019 USDT |
856,358.8808 |
0.5061 USDT |
0.4939 USDT |
0.5096 USDT |
0.4962 USDT |
| 2023-03-24 |
0.5103 USDT |
1,700,579.7243 |
0.5205 USDT |
0.4977 USDT |
0.5223 USDT |
0.5047 USDT |
| 2023-03-23 |
0.5127 USDT |
2,245,249.2464 |
0.5064 USDT |
0.5023 USDT |
0.5291 USDT |
0.5207 USDT |
| 2023-03-22 |
0.5192 USDT |
2,345,013.2354 |
0.5368 USDT |
0.4925 USDT |
0.5368 USDT |
0.5053 USDT |
| 2023-03-21 |
0.5193 USDT |
1,694,741.7265 |
0.5219 USDT |
0.5021 USDT |
0.5336 USDT |
0.5309 USDT |
| 2023-03-20 |
0.5326 USDT |
1,728,122.7800 |
0.5510 USDT |
0.5159 USDT |
0.5525 USDT |
0.5251 USDT |
| 2023-03-19 |
0.5512 USDT |
2,134,632.9435 |
0.5209 USDT |
0.5204 USDT |
0.5844 USDT |
0.5510 USDT |
| 2023-03-18 |
0.5323 USDT |
1,640,527.0591 |
0.5279 USDT |
0.5127 USDT |
0.5434 USDT |
0.5312 USDT |
| 2023-03-17 |
0.5039 USDT |
1,304,427.8546 |
0.4933 USDT |
0.4863 USDT |
0.5162 USDT |
0.5141 USDT |
| 2023-03-16 |
0.4928 USDT |
1,501,147.4769 |
0.4890 USDT |
0.4830 USDT |
0.5055 USDT |
0.4948 USDT |
| 2023-03-15 |
0.5115 USDT |
1,488,476.3904 |
0.5268 USDT |
0.4817 USDT |
0.5363 USDT |
0.4949 USDT |