Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
0.6553 USDT |
109,686.5575 |
0.6600 USDT |
0.6444 USDT |
0.6653 USDT |
0.6535 USDT |
| 2022-08-26 |
0.7271 USDT |
140,647.2989 |
0.7439 USDT |
0.6786 USDT |
0.7472 USDT |
0.6838 USDT |
| 2022-08-25 |
0.7379 USDT |
88,352.2316 |
0.7242 USDT |
0.7233 USDT |
0.7512 USDT |
0.7394 USDT |
| 2022-08-24 |
0.7215 USDT |
87,070.9238 |
0.7257 USDT |
0.7083 USDT |
0.7406 USDT |
0.7374 USDT |
| 2022-08-23 |
0.7090 USDT |
197,734.8986 |
0.6999 USDT |
0.6832 USDT |
0.7244 USDT |
0.7143 USDT |
| 2022-08-22 |
0.6781 USDT |
126,584.8738 |
0.6998 USDT |
0.6575 USDT |
0.7009 USDT |
0.6719 USDT |
| 2022-08-21 |
0.6904 USDT |
138,036.7055 |
0.6765 USDT |
0.6746 USDT |
0.7124 USDT |
0.7092 USDT |
| 2022-08-20 |
0.6838 USDT |
183,136.4765 |
0.6783 USDT |
0.6575 USDT |
0.7017 USDT |
0.6660 USDT |
| 2022-08-19 |
0.6938 USDT |
275,104.2217 |
0.7333 USDT |
0.6554 USDT |
0.7356 USDT |
0.6935 USDT |
| 2022-08-18 |
0.7733 USDT |
141,628.1969 |
0.7720 USDT |
0.7590 USDT |
0.7841 USDT |
0.7682 USDT |
| 2022-08-17 |
0.8205 USDT |
316,860.9694 |
0.8182 USDT |
0.7730 USDT |
0.8458 USDT |
0.7774 USDT |
| 2022-08-16 |
0.8225 USDT |
173,571.9997 |
0.8203 USDT |
0.8075 USDT |
0.8329 USDT |
0.8179 USDT |
| 2022-08-15 |
0.8427 USDT |
260,601.1311 |
0.8400 USDT |
0.8128 USDT |
0.8640 USDT |
0.8198 USDT |
| 2022-08-14 |
0.8654 USDT |
245,026.3766 |
0.8737 USDT |
0.8303 USDT |
0.8937 USDT |
0.8397 USDT |
| 2022-08-13 |
0.8873 USDT |
231,221.0721 |
0.8804 USDT |
0.8712 USDT |
0.9085 USDT |
0.9034 USDT |
| 2022-08-12 |
0.8680 USDT |
210,463.7474 |
0.8642 USDT |
0.8448 USDT |
0.8923 USDT |
0.8678 USDT |
| 2022-08-11 |
0.8755 USDT |
452,301.1564 |
0.8833 USDT |
0.8584 USDT |
0.8950 USDT |
0.8679 USDT |
| 2022-08-10 |
0.8294 USDT |
615,122.7536 |
0.8075 USDT |
0.7826 USDT |
0.9065 USDT |
0.8899 USDT |
| 2022-08-09 |
0.8376 USDT |
421,748.5662 |
0.8377 USDT |
0.7918 USDT |
0.8780 USDT |
0.8013 USDT |
| 2022-08-08 |
0.8379 USDT |
179,385.0002 |
0.8072 USDT |
0.8045 USDT |
0.8526 USDT |
0.8380 USDT |
| 2022-08-07 |
0.8130 USDT |
167,511.0132 |
0.8095 USDT |
0.7973 USDT |
0.8237 USDT |
0.8232 USDT |
| 2022-08-06 |
0.8285 USDT |
119,060.0529 |
0.8328 USDT |
0.8080 USDT |
0.8452 USDT |
0.8235 USDT |
| 2022-08-05 |
0.8292 USDT |
347,953.8852 |
0.7993 USDT |
0.7993 USDT |
0.8531 USDT |
0.8168 USDT |
| 2022-08-04 |
0.7994 USDT |
373,267.1453 |
0.7651 USDT |
0.7637 USDT |
0.8325 USDT |
0.7846 USDT |
| 2022-08-03 |
0.7829 USDT |
510,460.1708 |
0.7427 USDT |
0.7240 USDT |
0.8247 USDT |
0.7665 USDT |
| 2022-08-02 |
0.7432 USDT |
354,340.4004 |
0.7690 USDT |
0.7164 USDT |
0.7806 USDT |
0.7445 USDT |
| 2022-08-01 |
0.7726 USDT |
212,170.8139 |
0.7603 USDT |
0.7524 USDT |
0.7951 USDT |
0.7738 USDT |
| 2022-07-31 |
0.7909 USDT |
482,927.0311 |
0.7651 USDT |
0.7621 USDT |
0.8266 USDT |
0.7887 USDT |
| 2022-07-30 |
0.7929 USDT |
728,406.9753 |
0.7604 USDT |
0.7542 USDT |
0.8360 USDT |
0.7895 USDT |
| 2022-07-29 |
0.7661 USDT |
422,727.5315 |
0.7736 USDT |
0.7392 USDT |
0.7892 USDT |
0.7652 USDT |
| 2022-07-28 |
0.7366 USDT |
908,288.7064 |
0.6946 USDT |
0.6834 USDT |
0.7948 USDT |
0.7710 USDT |
| 2022-07-27 |
0.6333 USDT |
229,270.9362 |
0.6354 USDT |
0.6191 USDT |
0.6564 USDT |
0.6349 USDT |
| 2022-07-26 |
0.6149 USDT |
233,669.9233 |
0.6229 USDT |
0.6043 USDT |
0.6234 USDT |
0.6128 USDT |
| 2022-07-25 |
0.6484 USDT |
335,271.6695 |
0.6754 USDT |
0.6278 USDT |
0.6802 USDT |
0.6452 USDT |
| 2022-07-24 |
0.6852 USDT |
256,003.7310 |
0.6805 USDT |
0.6725 USDT |
0.6983 USDT |
0.6806 USDT |
| 2022-07-23 |
0.6758 USDT |
625,341.7448 |
0.6626 USDT |
0.6518 USDT |
0.7030 USDT |
0.6787 USDT |
| 2022-07-22 |
0.6986 USDT |
833,342.1896 |
0.6879 USDT |
0.6547 USDT |
0.7158 USDT |
0.6657 USDT |
| 2022-07-21 |
0.6665 USDT |
348,467.5011 |
0.6760 USDT |
0.6475 USDT |
0.6881 USDT |
0.6853 USDT |
| 2022-07-20 |
0.7127 USDT |
890,572.5579 |
0.7356 USDT |
0.6674 USDT |
0.7498 USDT |
0.6800 USDT |
| 2022-07-19 |
0.7341 USDT |
900,299.5743 |
0.7191 USDT |
0.7104 USDT |
0.7763 USDT |
0.7364 USDT |
| 2022-07-18 |
0.6957 USDT |
972,456.4249 |
0.6457 USDT |
0.6424 USDT |
0.7360 USDT |
0.7059 USDT |
| 2022-07-17 |
0.6600 USDT |
409,771.8106 |
0.6666 USDT |
0.6389 USDT |
0.6827 USDT |
0.6602 USDT |
| 2022-07-16 |
0.6489 USDT |
457,553.7613 |
0.6525 USDT |
0.6315 USDT |
0.6726 USDT |
0.6644 USDT |
| 2022-07-15 |
0.6565 USDT |
1,283,110.0166 |
0.6158 USDT |
0.6042 USDT |
0.6956 USDT |
0.6582 USDT |
| 2022-07-14 |
0.5968 USDT |
607,422.9590 |
0.5944 USDT |
0.5668 USDT |
0.6257 USDT |
0.6144 USDT |
| 2022-07-13 |
0.5682 USDT |
442,043.2884 |
0.5600 USDT |
0.5418 USDT |
0.5900 USDT |
0.5744 USDT |
| 2022-07-12 |
0.5822 USDT |
476,848.8227 |
0.5906 USDT |
0.5660 USDT |
0.5968 USDT |
0.5747 USDT |
| 2022-07-11 |
0.6291 USDT |
484,892.2441 |
0.6394 USDT |
0.6136 USDT |
0.6475 USDT |
0.6259 USDT |
| 2022-07-10 |
0.6667 USDT |
708,541.1563 |
0.6974 USDT |
0.6322 USDT |
0.7094 USDT |
0.6473 USDT |
| 2022-07-09 |
0.6870 USDT |
761,968.5232 |
0.6878 USDT |
0.6732 USDT |
0.7517 USDT |
0.6871 USDT |