Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.6346 USDT |
528,227.1952 |
0.6253 USDT |
0.6191 USDT |
0.6539 USDT |
0.6405 USDT |
| 2022-07-06 |
0.6208 USDT |
660,420.1636 |
0.6225 USDT |
0.6100 USDT |
0.6331 USDT |
0.6224 USDT |
| 2022-07-05 |
0.6243 USDT |
932,478.4437 |
0.6374 USDT |
0.5980 USDT |
0.6578 USDT |
0.6238 USDT |
| 2022-07-04 |
0.6214 USDT |
669,830.8038 |
0.6268 USDT |
0.6059 USDT |
0.6363 USDT |
0.6320 USDT |
| 2022-07-03 |
0.6240 USDT |
393,297.6649 |
0.6363 USDT |
0.6100 USDT |
0.6401 USDT |
0.6211 USDT |
| 2022-07-02 |
0.6348 USDT |
865,882.2208 |
0.6548 USDT |
0.6208 USDT |
0.6620 USDT |
0.6384 USDT |
| 2022-07-01 |
0.6705 USDT |
885,557.5764 |
0.6947 USDT |
0.6440 USDT |
0.7125 USDT |
0.6573 USDT |
| 2022-06-30 |
0.6988 USDT |
1,595,009.4238 |
0.7089 USDT |
0.6630 USDT |
0.7506 USDT |
0.6742 USDT |
| 2022-06-29 |
0.7431 USDT |
1,453,493.3234 |
0.7414 USDT |
0.6948 USDT |
0.7784 USDT |
0.7125 USDT |
| 2022-06-28 |
0.7413 USDT |
2,718,036.9441 |
0.6727 USDT |
0.6416 USDT |
0.8075 USDT |
0.7661 USDT |
| 2022-06-27 |
0.6813 USDT |
995,199.1431 |
0.6920 USDT |
0.6471 USDT |
0.7245 USDT |
0.6699 USDT |
| 2022-06-26 |
0.7519 USDT |
2,229,412.0709 |
0.7293 USDT |
0.7006 USDT |
0.7865 USDT |
0.7023 USDT |
| 2022-06-25 |
0.7347 USDT |
1,767,673.5828 |
0.7544 USDT |
0.6950 USDT |
0.7696 USDT |
0.7184 USDT |
| 2022-06-24 |
0.7186 USDT |
1,388,940.7092 |
0.7129 USDT |
0.6950 USDT |
0.7481 USDT |
0.7272 USDT |
| 2022-06-23 |
0.6942 USDT |
1,338,273.5918 |
0.6882 USDT |
0.6664 USDT |
0.7134 USDT |
0.6790 USDT |
| 2022-06-22 |
0.6911 USDT |
2,221,260.2291 |
0.6909 USDT |
0.6460 USDT |
0.7510 USDT |
0.6890 USDT |
| 2022-06-21 |
0.7032 USDT |
2,140,046.0811 |
0.6863 USDT |
0.6576 USDT |
0.7359 USDT |
0.6870 USDT |
| 2022-06-20 |
0.6584 USDT |
1,832,138.7822 |
0.5800 USDT |
0.5586 USDT |
0.7270 USDT |
0.6809 USDT |
| 2022-06-19 |
0.5521 USDT |
1,535,158.7687 |
0.5517 USDT |
0.5290 USDT |
0.5865 USDT |
0.5793 USDT |
| 2022-06-18 |
0.5511 USDT |
1,874,624.3491 |
0.5904 USDT |
0.5138 USDT |
0.5999 USDT |
0.5490 USDT |
| 2022-06-17 |
0.5899 USDT |
2,691,589.1642 |
0.5761 USDT |
0.5740 USDT |
0.6026 USDT |
0.5892 USDT |
| 2022-06-16 |
0.6085 USDT |
923,264.5978 |
0.6310 USDT |
0.5876 USDT |
0.6380 USDT |
0.5950 USDT |
| 2022-06-15 |
0.5701 USDT |
1,349,658.1295 |
0.5930 USDT |
0.5370 USDT |
0.6268 USDT |
0.6260 USDT |
| 2022-06-14 |
0.5871 USDT |
720,434.1105 |
0.5990 USDT |
0.5510 USDT |
0.6060 USDT |
0.5870 USDT |
| 2022-06-13 |
0.5993 USDT |
663,391.6963 |
0.6500 USDT |
0.5650 USDT |
0.6610 USDT |
0.6080 USDT |
| 2022-06-12 |
0.6770 USDT |
624,895.3018 |
0.6960 USDT |
0.6500 USDT |
0.7190 USDT |
0.6660 USDT |
| 2022-06-11 |
0.7202 USDT |
533,789.0282 |
0.7570 USDT |
0.6890 USDT |
0.7720 USDT |
0.7030 USDT |
| 2022-06-10 |
0.7712 USDT |
509,934.2400 |
0.8020 USDT |
0.7420 USDT |
0.8040 USDT |
0.7590 USDT |
| 2022-06-09 |
0.8115 USDT |
145,319.6146 |
0.8160 USDT |
0.8020 USDT |
0.8240 USDT |
0.8100 USDT |
| 2022-06-08 |
0.8323 USDT |
337,632.2580 |
0.8450 USDT |
0.8090 USDT |
0.8510 USDT |
0.8220 USDT |
| 2022-06-07 |
0.8417 USDT |
377,789.5838 |
0.8740 USDT |
0.8180 USDT |
0.8740 USDT |
0.8600 USDT |
| 2022-06-06 |
0.8785 USDT |
265,106.5290 |
0.8580 USDT |
0.8570 USDT |
0.8980 USDT |
0.8620 USDT |
| 2022-06-05 |
0.8588 USDT |
273,229.1781 |
0.8670 USDT |
0.8480 USDT |
0.8710 USDT |
0.8650 USDT |
| 2022-06-04 |
0.8620 USDT |
504,821.5527 |
0.8720 USDT |
0.8510 USDT |
0.8810 USDT |
0.8670 USDT |
| 2022-06-03 |
0.8877 USDT |
691,184.2896 |
0.9300 USDT |
0.8600 USDT |
0.9300 USDT |
0.8680 USDT |
| 2022-06-02 |
0.9229 USDT |
710,606.7121 |
0.9510 USDT |
0.9010 USDT |
0.9530 USDT |
0.9110 USDT |
| 2022-06-01 |
0.9665 USDT |
752,467.7979 |
0.9680 USDT |
0.9390 USDT |
0.9940 USDT |
0.9540 USDT |
| 2022-05-31 |
0.9843 USDT |
948,936.3286 |
1.0060 USDT |
0.9590 USDT |
1.0160 USDT |
0.9700 USDT |
| 2022-05-30 |
0.9714 USDT |
843,043.1150 |
0.9200 USDT |
0.9110 USDT |
1.0680 USDT |
0.9830 USDT |
| 2022-05-29 |
0.9119 USDT |
156,366.9958 |
0.9160 USDT |
0.8970 USDT |
0.9290 USDT |
0.9200 USDT |
| 2022-05-28 |
0.9137 USDT |
125,885.9895 |
0.8990 USDT |
0.8910 USDT |
0.9270 USDT |
0.9170 USDT |
| 2022-05-27 |
0.9060 USDT |
314,710.8822 |
0.9150 USDT |
0.8850 USDT |
0.9250 USDT |
0.8970 USDT |
| 2022-05-26 |
0.9138 USDT |
434,276.7945 |
0.9660 USDT |
0.8830 USDT |
0.9810 USDT |
0.9340 USDT |
| 2022-05-25 |
0.9729 USDT |
171,695.5078 |
0.9960 USDT |
0.9530 USDT |
1.0080 USDT |
0.9650 USDT |
| 2022-05-24 |
0.9945 USDT |
510,090.4428 |
0.9530 USDT |
0.9500 USDT |
1.0300 USDT |
0.9830 USDT |
| 2022-05-23 |
1.0117 USDT |
656,464.9834 |
0.9960 USDT |
0.9680 USDT |
1.0550 USDT |
0.9720 USDT |
| 2022-05-22 |
0.9847 USDT |
521,020.0085 |
0.9640 USDT |
0.9480 USDT |
1.0180 USDT |
0.9890 USDT |
| 2022-05-21 |
0.9398 USDT |
327,501.9792 |
0.9160 USDT |
0.9070 USDT |
0.9720 USDT |
0.9510 USDT |
| 2022-05-20 |
0.9235 USDT |
297,332.7100 |
0.9310 USDT |
0.9050 USDT |
0.9420 USDT |
0.9260 USDT |
| 2022-05-19 |
0.9104 USDT |
620,454.5202 |
0.9060 USDT |
0.8900 USDT |
0.9360 USDT |
0.9100 USDT |