Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.5283 USDT |
834,589.3574 |
0.5345 USDT |
0.4990 USDT |
0.5469 USDT |
0.5043 USDT |
| 2023-01-23 |
0.5339 USDT |
669,822.5738 |
0.5150 USDT |
0.5133 USDT |
0.5512 USDT |
0.5310 USDT |
| 2023-01-22 |
0.5220 USDT |
649,630.3781 |
0.5023 USDT |
0.4952 USDT |
0.5406 USDT |
0.5113 USDT |
| 2023-01-21 |
0.5029 USDT |
460,682.5970 |
0.4930 USDT |
0.4840 USDT |
0.5172 USDT |
0.5121 USDT |
| 2023-01-20 |
0.4672 USDT |
240,855.9216 |
0.4604 USDT |
0.4532 USDT |
0.4892 USDT |
0.4880 USDT |
| 2023-01-19 |
0.4599 USDT |
264,692.7708 |
0.4456 USDT |
0.4450 USDT |
0.4736 USDT |
0.4620 USDT |
| 2023-01-18 |
0.4627 USDT |
233,865.3748 |
0.4805 USDT |
0.4360 USDT |
0.4868 USDT |
0.4524 USDT |
| 2023-01-17 |
0.4876 USDT |
278,817.3349 |
0.4872 USDT |
0.4764 USDT |
0.4986 USDT |
0.4834 USDT |
| 2023-01-16 |
0.4894 USDT |
224,334.4187 |
0.4997 USDT |
0.4704 USDT |
0.5104 USDT |
0.4846 USDT |
| 2023-01-15 |
0.4900 USDT |
279,376.8863 |
0.4813 USDT |
0.4708 USDT |
0.5041 USDT |
0.4979 USDT |
| 2023-01-14 |
0.4778 USDT |
338,530.9418 |
0.4652 USDT |
0.4487 USDT |
0.5013 USDT |
0.4744 USDT |
| 2023-01-13 |
0.4513 USDT |
80,972.4942 |
0.4505 USDT |
0.4441 USDT |
0.4583 USDT |
0.4558 USDT |
| 2023-01-12 |
0.4422 USDT |
152,689.9510 |
0.4344 USDT |
0.4264 USDT |
0.4546 USDT |
0.4505 USDT |
| 2023-01-11 |
0.4222 USDT |
38,208.4926 |
0.4323 USDT |
0.4136 USDT |
0.4331 USDT |
0.4163 USDT |
| 2023-01-10 |
0.4297 USDT |
113,786.1018 |
0.4216 USDT |
0.4160 USDT |
0.4369 USDT |
0.4332 USDT |
| 2023-01-09 |
0.4223 USDT |
100,933.8503 |
0.4098 USDT |
0.4071 USDT |
0.4340 USDT |
0.4255 USDT |
| 2023-01-08 |
0.3997 USDT |
62,949.8036 |
0.3974 USDT |
0.3928 USDT |
0.4068 USDT |
0.4053 USDT |
| 2023-01-07 |
0.3979 USDT |
70,179.1701 |
0.3964 USDT |
0.3942 USDT |
0.4000 USDT |
0.3978 USDT |
| 2023-01-06 |
0.3864 USDT |
44,741.2183 |
0.3886 USDT |
0.3807 USDT |
0.3947 USDT |
0.3918 USDT |
| 2023-01-05 |
0.3918 USDT |
51,479.4267 |
0.3954 USDT |
0.3859 USDT |
0.4010 USDT |
0.3915 USDT |
| 2023-01-04 |
0.3956 USDT |
84,856.0933 |
0.3869 USDT |
0.3847 USDT |
0.4028 USDT |
0.3982 USDT |
| 2023-01-03 |
0.3907 USDT |
42,455.9240 |
0.3959 USDT |
0.3836 USDT |
0.3997 USDT |
0.3841 USDT |
| 2023-01-02 |
0.3915 USDT |
141,409.9852 |
0.3866 USDT |
0.3794 USDT |
0.3999 USDT |
0.3975 USDT |
| 2023-01-01 |
0.3851 USDT |
74,902.4300 |
0.3840 USDT |
0.3800 USDT |
0.3883 USDT |
0.3873 USDT |
| 2022-12-31 |
0.3836 USDT |
139,685.8032 |
0.3763 USDT |
0.3742 USDT |
0.3900 USDT |
0.3837 USDT |
| 2022-12-30 |
0.3776 USDT |
54,080.3452 |
0.3815 USDT |
0.3715 USDT |
0.3862 USDT |
0.3760 USDT |
| 2022-12-29 |
0.3788 USDT |
53,122.3080 |
0.3840 USDT |
0.3740 USDT |
0.3866 USDT |
0.3743 USDT |
| 2022-12-28 |
0.3894 USDT |
83,529.5920 |
0.4003 USDT |
0.3840 USDT |
0.4018 USDT |
0.3860 USDT |
| 2022-12-27 |
0.4042 USDT |
122,196.8247 |
0.4063 USDT |
0.3965 USDT |
0.4141 USDT |
0.3974 USDT |
| 2022-12-26 |
0.4037 USDT |
65,424.0051 |
0.3988 USDT |
0.3963 USDT |
0.4075 USDT |
0.4058 USDT |
| 2022-12-25 |
0.3955 USDT |
64,050.6868 |
0.3992 USDT |
0.3893 USDT |
0.4022 USDT |
0.3984 USDT |
| 2022-12-24 |
0.4004 USDT |
47,767.5766 |
0.3977 USDT |
0.3973 USDT |
0.4027 USDT |
0.3988 USDT |
| 2022-12-23 |
0.3952 USDT |
38,255.5738 |
0.3979 USDT |
0.3905 USDT |
0.3984 USDT |
0.3957 USDT |
| 2022-12-22 |
0.3970 USDT |
31,178.3049 |
0.3979 USDT |
0.3906 USDT |
0.4010 USDT |
0.3914 USDT |
| 2022-12-21 |
0.3998 USDT |
39,813.4911 |
0.4053 USDT |
0.3950 USDT |
0.4055 USDT |
0.3996 USDT |
| 2022-12-20 |
0.3975 USDT |
153,507.2450 |
0.3822 USDT |
0.3788 USDT |
0.4040 USDT |
0.4030 USDT |
| 2022-12-19 |
0.3941 USDT |
104,652.9028 |
0.3912 USDT |
0.3837 USDT |
0.4008 USDT |
0.3930 USDT |
| 2022-12-18 |
0.3894 USDT |
70,703.4527 |
0.3895 USDT |
0.3815 USDT |
0.3962 USDT |
0.3903 USDT |
| 2022-12-17 |
0.3833 USDT |
59,123.5656 |
0.3838 USDT |
0.3751 USDT |
0.3904 USDT |
0.3820 USDT |
| 2022-12-16 |
0.4124 USDT |
117,417.6203 |
0.4244 USDT |
0.4040 USDT |
0.4307 USDT |
0.4063 USDT |
| 2022-12-15 |
0.4296 USDT |
57,088.7301 |
0.4304 USDT |
0.4224 USDT |
0.4357 USDT |
0.4249 USDT |
| 2022-12-14 |
0.4406 USDT |
106,638.7867 |
0.4429 USDT |
0.4283 USDT |
0.4465 USDT |
0.4345 USDT |
| 2022-12-13 |
0.4323 USDT |
132,427.5936 |
0.4313 USDT |
0.4176 USDT |
0.4430 USDT |
0.4412 USDT |
| 2022-12-12 |
0.4227 USDT |
107,500.1429 |
0.4339 USDT |
0.4151 USDT |
0.4343 USDT |
0.4284 USDT |
| 2022-12-11 |
0.4460 USDT |
54,163.2112 |
0.4429 USDT |
0.4374 USDT |
0.4514 USDT |
0.4392 USDT |
| 2022-12-10 |
0.4437 USDT |
42,452.8939 |
0.4403 USDT |
0.4402 USDT |
0.4477 USDT |
0.4439 USDT |
| 2022-12-09 |
0.4438 USDT |
101,020.1884 |
0.4480 USDT |
0.4351 USDT |
0.4506 USDT |
0.4405 USDT |
| 2022-12-08 |
0.4360 USDT |
108,770.3368 |
0.4437 USDT |
0.4302 USDT |
0.4437 USDT |
0.4349 USDT |
| 2022-12-07 |
0.4509 USDT |
185,994.6012 |
0.4754 USDT |
0.4320 USDT |
0.4761 USDT |
0.4452 USDT |
| 2022-12-06 |
0.4769 USDT |
78,434.2391 |
0.4837 USDT |
0.4676 USDT |
0.4887 USDT |
0.4706 USDT |