Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.5656 USDT |
243,455.8684 |
0.5630 USDT |
0.5592 USDT |
0.5725 USDT |
0.5716 USDT |
| 2022-10-15 |
0.5615 USDT |
100,066.9658 |
0.5607 USDT |
0.5567 USDT |
0.5688 USDT |
0.5664 USDT |
| 2022-10-14 |
0.5699 USDT |
107,989.2371 |
0.5630 USDT |
0.5545 USDT |
0.5786 USDT |
0.5570 USDT |
| 2022-10-13 |
0.5546 USDT |
641,142.3816 |
0.5698 USDT |
0.5359 USDT |
0.5706 USDT |
0.5629 USDT |
| 2022-10-12 |
0.5680 USDT |
99,745.7106 |
0.5627 USDT |
0.5613 USDT |
0.5740 USDT |
0.5711 USDT |
| 2022-10-11 |
0.5671 USDT |
149,753.2611 |
0.5758 USDT |
0.5583 USDT |
0.5758 USDT |
0.5588 USDT |
| 2022-10-10 |
0.5967 USDT |
282,762.4664 |
0.6071 USDT |
0.5803 USDT |
0.6200 USDT |
0.5876 USDT |
| 2022-10-09 |
0.6041 USDT |
240,732.2875 |
0.5999 USDT |
0.5976 USDT |
0.6121 USDT |
0.6030 USDT |
| 2022-10-08 |
0.6040 USDT |
453,223.4904 |
0.6148 USDT |
0.5942 USDT |
0.6261 USDT |
0.5991 USDT |
| 2022-10-07 |
0.6209 USDT |
1,247,976.8338 |
0.5741 USDT |
0.5723 USDT |
0.6441 USDT |
0.6180 USDT |
| 2022-10-06 |
0.5849 USDT |
138,451.6549 |
0.5853 USDT |
0.5718 USDT |
0.5933 USDT |
0.5737 USDT |
| 2022-10-05 |
0.5785 USDT |
199,090.6065 |
0.5852 USDT |
0.5671 USDT |
0.5891 USDT |
0.5809 USDT |
| 2022-10-04 |
0.5799 USDT |
93,289.2024 |
0.5736 USDT |
0.5703 USDT |
0.5896 USDT |
0.5850 USDT |
| 2022-10-03 |
0.5621 USDT |
82,497.1235 |
0.5532 USDT |
0.5449 USDT |
0.5749 USDT |
0.5723 USDT |
| 2022-10-02 |
0.5645 USDT |
99,648.4585 |
0.5748 USDT |
0.5534 USDT |
0.5781 USDT |
0.5648 USDT |
| 2022-10-01 |
0.5770 USDT |
43,208.3685 |
0.5759 USDT |
0.5718 USDT |
0.5803 USDT |
0.5743 USDT |
| 2022-09-30 |
0.5831 USDT |
88,584.7282 |
0.5854 USDT |
0.5749 USDT |
0.5906 USDT |
0.5818 USDT |
| 2022-09-29 |
0.5814 USDT |
73,324.4110 |
0.5853 USDT |
0.5731 USDT |
0.5940 USDT |
0.5820 USDT |
| 2022-09-28 |
0.5846 USDT |
284,363.4857 |
0.6093 USDT |
0.5739 USDT |
0.6121 USDT |
0.5851 USDT |
| 2022-09-27 |
0.6327 USDT |
134,452.7066 |
0.6255 USDT |
0.6014 USDT |
0.6485 USDT |
0.6045 USDT |
| 2022-09-26 |
0.6144 USDT |
222,749.9917 |
0.6001 USDT |
0.5970 USDT |
0.6361 USDT |
0.6230 USDT |
| 2022-09-25 |
0.6192 USDT |
104,581.2494 |
0.6071 USDT |
0.6064 USDT |
0.6263 USDT |
0.6216 USDT |
| 2022-09-24 |
0.6123 USDT |
85,641.1432 |
0.6100 USDT |
0.6057 USDT |
0.6255 USDT |
0.6130 USDT |
| 2022-09-23 |
0.6040 USDT |
329,720.3915 |
0.5928 USDT |
0.5829 USDT |
0.6191 USDT |
0.5987 USDT |
| 2022-09-22 |
0.5808 USDT |
92,547.7434 |
0.5618 USDT |
0.5590 USDT |
0.5970 USDT |
0.5918 USDT |
| 2022-09-21 |
0.5834 USDT |
282,277.7393 |
0.6002 USDT |
0.5530 USDT |
0.6092 USDT |
0.5588 USDT |
| 2022-09-20 |
0.5994 USDT |
184,329.8778 |
0.5947 USDT |
0.5854 USDT |
0.6080 USDT |
0.5967 USDT |
| 2022-09-19 |
0.5775 USDT |
184,242.4906 |
0.5709 USDT |
0.5536 USDT |
0.6009 USDT |
0.5978 USDT |
| 2022-09-18 |
0.5840 USDT |
379,580.4028 |
0.6293 USDT |
0.5329 USDT |
0.6397 USDT |
0.5742 USDT |
| 2022-09-17 |
0.6185 USDT |
83,505.8647 |
0.6166 USDT |
0.6108 USDT |
0.6241 USDT |
0.6186 USDT |
| 2022-09-16 |
0.6060 USDT |
469,118.1230 |
0.5915 USDT |
0.5824 USDT |
0.6234 USDT |
0.6136 USDT |
| 2022-09-15 |
0.5997 USDT |
121,331.7257 |
0.6120 USDT |
0.5878 USDT |
0.6188 USDT |
0.5996 USDT |
| 2022-09-14 |
0.6064 USDT |
123,302.4652 |
0.5939 USDT |
0.5900 USDT |
0.6173 USDT |
0.6113 USDT |
| 2022-09-13 |
0.6296 USDT |
284,728.6501 |
0.6478 USDT |
0.5931 USDT |
0.6583 USDT |
0.6035 USDT |
| 2022-09-12 |
0.6529 USDT |
132,791.5718 |
0.6487 USDT |
0.6339 USDT |
0.6740 USDT |
0.6469 USDT |
| 2022-09-11 |
0.6629 USDT |
133,273.7753 |
0.6581 USDT |
0.6454 USDT |
0.6733 USDT |
0.6530 USDT |
| 2022-09-10 |
0.6634 USDT |
192,822.3098 |
0.6587 USDT |
0.6475 USDT |
0.6815 USDT |
0.6519 USDT |
| 2022-09-09 |
0.6601 USDT |
268,912.0387 |
0.6384 USDT |
0.6370 USDT |
0.6761 USDT |
0.6610 USDT |
| 2022-09-08 |
0.6276 USDT |
359,169.4983 |
0.6312 USDT |
0.6150 USDT |
0.6414 USDT |
0.6302 USDT |
| 2022-09-07 |
0.6110 USDT |
249,762.5184 |
0.6087 USDT |
0.5920 USDT |
0.6243 USDT |
0.6200 USDT |
| 2022-09-06 |
0.6620 USDT |
162,659.6671 |
0.6640 USDT |
0.6462 USDT |
0.6759 USDT |
0.6578 USDT |
| 2022-09-05 |
0.6617 USDT |
95,685.0544 |
0.6724 USDT |
0.6496 USDT |
0.6768 USDT |
0.6599 USDT |
| 2022-09-04 |
0.6740 USDT |
197,823.6575 |
0.6880 USDT |
0.6584 USDT |
0.6920 USDT |
0.6696 USDT |
| 2022-09-03 |
0.6877 USDT |
266,218.6429 |
0.7128 USDT |
0.6770 USDT |
0.7128 USDT |
0.6835 USDT |
| 2022-09-02 |
0.7221 USDT |
660,422.6938 |
0.6686 USDT |
0.6632 USDT |
0.7385 USDT |
0.7269 USDT |
| 2022-09-01 |
0.6543 USDT |
124,705.7281 |
0.6629 USDT |
0.6365 USDT |
0.6701 USDT |
0.6618 USDT |
| 2022-08-31 |
0.6885 USDT |
229,185.4102 |
0.6542 USDT |
0.6531 USDT |
0.7071 USDT |
0.6820 USDT |
| 2022-08-30 |
0.6602 USDT |
83,587.5807 |
0.6720 USDT |
0.6366 USDT |
0.6841 USDT |
0.6558 USDT |
| 2022-08-29 |
0.6495 USDT |
59,753.9673 |
0.6319 USDT |
0.6256 USDT |
0.6701 USDT |
0.6645 USDT |
| 2022-08-28 |
0.6565 USDT |
47,652.6652 |
0.6525 USDT |
0.6470 USDT |
0.6692 USDT |
0.6637 USDT |