Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.4769 USDT |
78,434.2391 |
0.4837 USDT |
0.4676 USDT |
0.4887 USDT |
0.4706 USDT |
| 2022-12-05 |
0.4916 USDT |
113,592.9454 |
0.4968 USDT |
0.4805 USDT |
0.5038 USDT |
0.4813 USDT |
| 2022-12-04 |
0.4933 USDT |
37,799.8116 |
0.4874 USDT |
0.4870 USDT |
0.4978 USDT |
0.4967 USDT |
| 2022-12-03 |
0.5000 USDT |
49,790.2447 |
0.5044 USDT |
0.4952 USDT |
0.5050 USDT |
0.4958 USDT |
| 2022-12-02 |
0.5032 USDT |
90,936.1269 |
0.5106 USDT |
0.4955 USDT |
0.5120 USDT |
0.5006 USDT |
| 2022-12-01 |
0.5156 USDT |
73,830.8120 |
0.5263 USDT |
0.5050 USDT |
0.5272 USDT |
0.5076 USDT |
| 2022-11-30 |
0.5178 USDT |
161,780.3625 |
0.5190 USDT |
0.4892 USDT |
0.5300 USDT |
0.5236 USDT |
| 2022-11-29 |
0.5187 USDT |
64,852.6922 |
0.5161 USDT |
0.5100 USDT |
0.5240 USDT |
0.5150 USDT |
| 2022-11-28 |
0.5149 USDT |
220,514.4779 |
0.5195 USDT |
0.5007 USDT |
0.5560 USDT |
0.5171 USDT |
| 2022-11-27 |
0.5378 USDT |
290,929.2805 |
0.5192 USDT |
0.5175 USDT |
0.5612 USDT |
0.5253 USDT |
| 2022-11-26 |
0.5213 USDT |
59,824.4207 |
0.5161 USDT |
0.5151 USDT |
0.5260 USDT |
0.5185 USDT |
| 2022-11-25 |
0.5172 USDT |
128,432.0087 |
0.5256 USDT |
0.5126 USDT |
0.5256 USDT |
0.5164 USDT |
| 2022-11-24 |
0.5325 USDT |
118,124.3869 |
0.5451 USDT |
0.5221 USDT |
0.5469 USDT |
0.5247 USDT |
| 2022-11-23 |
0.5365 USDT |
160,613.6561 |
0.5366 USDT |
0.5281 USDT |
0.5466 USDT |
0.5387 USDT |
| 2022-11-22 |
0.5184 USDT |
207,423.8405 |
0.5015 USDT |
0.5004 USDT |
0.5300 USDT |
0.5266 USDT |
| 2022-11-21 |
0.5008 USDT |
109,407.7177 |
0.5030 USDT |
0.4903 USDT |
0.5119 USDT |
0.4927 USDT |
| 2022-11-20 |
0.5291 USDT |
117,302.3173 |
0.5375 USDT |
0.5181 USDT |
0.5405 USDT |
0.5215 USDT |
| 2022-11-19 |
0.5330 USDT |
64,167.9199 |
0.5271 USDT |
0.5180 USDT |
0.5438 USDT |
0.5356 USDT |
| 2022-11-18 |
0.5248 USDT |
118,327.5954 |
0.5141 USDT |
0.5141 USDT |
0.5329 USDT |
0.5302 USDT |
| 2022-11-17 |
0.5151 USDT |
116,138.4032 |
0.5216 USDT |
0.5046 USDT |
0.5250 USDT |
0.5157 USDT |
| 2022-11-16 |
0.5274 USDT |
127,523.9461 |
0.5319 USDT |
0.5132 USDT |
0.5422 USDT |
0.5240 USDT |
| 2022-11-15 |
0.5281 USDT |
100,904.0439 |
0.5154 USDT |
0.5075 USDT |
0.5426 USDT |
0.5260 USDT |
| 2022-11-14 |
0.5037 USDT |
327,549.6356 |
0.5215 USDT |
0.4761 USDT |
0.5246 USDT |
0.5071 USDT |
| 2022-11-13 |
0.5114 USDT |
393,598.8420 |
0.5079 USDT |
0.4902 USDT |
0.5300 USDT |
0.5158 USDT |
| 2022-11-12 |
0.5165 USDT |
427,591.0575 |
0.5600 USDT |
0.4972 USDT |
0.5605 USDT |
0.5069 USDT |
| 2022-11-11 |
0.5532 USDT |
162,839.9912 |
0.5690 USDT |
0.5390 USDT |
0.5703 USDT |
0.5446 USDT |
| 2022-11-10 |
0.5448 USDT |
288,571.4709 |
0.5273 USDT |
0.5191 USDT |
0.5734 USDT |
0.5687 USDT |
| 2022-11-09 |
0.5382 USDT |
491,796.7891 |
0.5557 USDT |
0.5140 USDT |
0.5829 USDT |
0.5168 USDT |
| 2022-11-08 |
0.5755 USDT |
1,194,082.4728 |
0.6370 USDT |
0.5120 USDT |
0.6400 USDT |
0.5530 USDT |
| 2022-11-07 |
0.6422 USDT |
227,765.6585 |
0.6338 USDT |
0.6230 USDT |
0.6601 USDT |
0.6502 USDT |
| 2022-11-06 |
0.6620 USDT |
669,165.3375 |
0.6464 USDT |
0.6458 USDT |
0.6747 USDT |
0.6564 USDT |
| 2022-11-05 |
0.6540 USDT |
510,794.1457 |
0.6532 USDT |
0.6410 USDT |
0.6641 USDT |
0.6460 USDT |
| 2022-11-04 |
0.6377 USDT |
907,421.9752 |
0.6085 USDT |
0.6054 USDT |
0.6525 USDT |
0.6492 USDT |
| 2022-11-03 |
0.6035 USDT |
363,319.7874 |
0.5899 USDT |
0.5893 USDT |
0.6107 USDT |
0.6071 USDT |
| 2022-11-02 |
0.5956 USDT |
208,038.8299 |
0.6069 USDT |
0.5774 USDT |
0.6108 USDT |
0.5883 USDT |
| 2022-11-01 |
0.6194 USDT |
156,747.9671 |
0.6114 USDT |
0.6061 USDT |
0.6261 USDT |
0.6076 USDT |
| 2022-10-31 |
0.6238 USDT |
220,653.5339 |
0.6137 USDT |
0.6032 USDT |
0.6447 USDT |
0.6168 USDT |
| 2022-10-30 |
0.6148 USDT |
274,781.4338 |
0.6255 USDT |
0.6014 USDT |
0.6335 USDT |
0.6121 USDT |
| 2022-10-29 |
0.6216 USDT |
207,050.1708 |
0.6140 USDT |
0.6091 USDT |
0.6351 USDT |
0.6332 USDT |
| 2022-10-28 |
0.6015 USDT |
157,216.8064 |
0.5936 USDT |
0.5846 USDT |
0.6208 USDT |
0.6137 USDT |
| 2022-10-27 |
0.6079 USDT |
368,640.0567 |
0.6094 USDT |
0.5923 USDT |
0.6224 USDT |
0.5938 USDT |
| 2022-10-26 |
0.6037 USDT |
504,677.6895 |
0.5824 USDT |
0.5819 USDT |
0.6186 USDT |
0.6120 USDT |
| 2022-10-25 |
0.5793 USDT |
230,075.3850 |
0.5668 USDT |
0.5662 USDT |
0.5931 USDT |
0.5874 USDT |
| 2022-10-24 |
0.5684 USDT |
160,621.5853 |
0.5801 USDT |
0.5609 USDT |
0.5843 USDT |
0.5698 USDT |
| 2022-10-23 |
0.5683 USDT |
189,856.1805 |
0.5712 USDT |
0.5594 USDT |
0.5794 USDT |
0.5759 USDT |
| 2022-10-22 |
0.5657 USDT |
165,399.4560 |
0.5686 USDT |
0.5577 USDT |
0.5735 USDT |
0.5649 USDT |
| 2022-10-21 |
0.5574 USDT |
334,684.0834 |
0.5618 USDT |
0.5432 USDT |
0.5684 USDT |
0.5623 USDT |
| 2022-10-20 |
0.5690 USDT |
278,183.3184 |
0.5659 USDT |
0.5554 USDT |
0.5812 USDT |
0.5625 USDT |
| 2022-10-19 |
0.5712 USDT |
262,346.0109 |
0.5701 USDT |
0.5576 USDT |
0.5831 USDT |
0.5739 USDT |
| 2022-10-18 |
0.5727 USDT |
190,843.0149 |
0.5773 USDT |
0.5616 USDT |
0.5825 USDT |
0.5687 USDT |