Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.2413 USDT |
151,346.1064 |
0.2437 USDT |
0.2372 USDT |
0.2478 USDT |
0.2422 USDT |
| 2024-11-01 |
0.2446 USDT |
258,902.8410 |
0.2465 USDT |
0.2393 USDT |
0.2506 USDT |
0.2429 USDT |
| 2024-10-31 |
0.2550 USDT |
349,405.8591 |
0.2601 USDT |
0.2474 USDT |
0.2601 USDT |
0.2489 USDT |
| 2024-10-30 |
0.2605 USDT |
193,623.7626 |
0.2643 USDT |
0.2571 USDT |
0.2645 USDT |
0.2607 USDT |
| 2024-10-29 |
0.2633 USDT |
633,417.4893 |
0.2593 USDT |
0.2576 USDT |
0.2712 USDT |
0.2638 USDT |
| 2024-10-28 |
0.2549 USDT |
352,790.9686 |
0.2572 USDT |
0.2467 USDT |
0.2610 USDT |
0.2532 USDT |
| 2024-10-27 |
0.2544 USDT |
253,718.6079 |
0.2508 USDT |
0.2502 USDT |
0.2576 USDT |
0.2566 USDT |
| 2024-10-26 |
0.2482 USDT |
310,764.0276 |
0.2477 USDT |
0.2425 USDT |
0.2522 USDT |
0.2496 USDT |
| 2024-10-25 |
0.2666 USDT |
270,077.0525 |
0.2755 USDT |
0.2593 USDT |
0.2761 USDT |
0.2635 USDT |
| 2024-10-24 |
0.2695 USDT |
205,678.9776 |
0.2643 USDT |
0.2629 USDT |
0.2775 USDT |
0.2755 USDT |
| 2024-10-23 |
0.2700 USDT |
638,192.7817 |
0.2755 USDT |
0.2558 USDT |
0.2804 USDT |
0.2644 USDT |
| 2024-10-22 |
0.2768 USDT |
210,033.8561 |
0.2786 USDT |
0.2700 USDT |
0.2842 USDT |
0.2755 USDT |
| 2024-10-21 |
0.2849 USDT |
326,060.6860 |
0.2915 USDT |
0.2744 USDT |
0.2918 USDT |
0.2781 USDT |
| 2024-10-20 |
0.2831 USDT |
656,818.3215 |
0.2728 USDT |
0.2685 USDT |
0.2981 USDT |
0.2928 USDT |
| 2024-10-19 |
0.2718 USDT |
234,630.8033 |
0.2707 USDT |
0.2685 USDT |
0.2761 USDT |
0.2722 USDT |
| 2024-10-18 |
0.2663 USDT |
421,920.0914 |
0.2611 USDT |
0.2600 USDT |
0.2713 USDT |
0.2686 USDT |
| 2024-10-17 |
0.2629 USDT |
490,227.5865 |
0.2703 USDT |
0.2571 USDT |
0.2722 USDT |
0.2622 USDT |
| 2024-10-16 |
0.2716 USDT |
496,893.1902 |
0.2778 USDT |
0.2651 USDT |
0.2815 USDT |
0.2694 USDT |
| 2024-10-15 |
0.2688 USDT |
563,174.5032 |
0.2721 USDT |
0.2579 USDT |
0.2760 USDT |
0.2736 USDT |
| 2024-10-14 |
0.2644 USDT |
523,041.4207 |
0.2571 USDT |
0.2539 USDT |
0.2724 USDT |
0.2708 USDT |
| 2024-10-13 |
0.2566 USDT |
201,031.8202 |
0.2600 USDT |
0.2510 USDT |
0.2630 USDT |
0.2530 USDT |
| 2024-10-12 |
0.2604 USDT |
270,935.5172 |
0.2589 USDT |
0.2564 USDT |
0.2635 USDT |
0.2606 USDT |
| 2024-10-11 |
0.2526 USDT |
438,951.8229 |
0.2483 USDT |
0.2464 USDT |
0.2598 USDT |
0.2597 USDT |
| 2024-10-10 |
0.2473 USDT |
328,856.7337 |
0.2488 USDT |
0.2407 USDT |
0.2524 USDT |
0.2418 USDT |
| 2024-10-09 |
0.2510 USDT |
620,202.1120 |
0.2531 USDT |
0.2448 USDT |
0.2566 USDT |
0.2485 USDT |
| 2024-10-08 |
0.2589 USDT |
400,293.0233 |
0.2602 USDT |
0.2519 USDT |
0.2654 USDT |
0.2548 USDT |
| 2024-10-07 |
0.2657 USDT |
502,716.4239 |
0.2630 USDT |
0.2593 USDT |
0.2703 USDT |
0.2645 USDT |
| 2024-10-06 |
0.2599 USDT |
189,989.6988 |
0.2569 USDT |
0.2569 USDT |
0.2631 USDT |
0.2608 USDT |
| 2024-10-05 |
0.2578 USDT |
274,133.1063 |
0.2575 USDT |
0.2521 USDT |
0.2610 USDT |
0.2522 USDT |
| 2024-10-04 |
0.2523 USDT |
395,843.4009 |
0.2472 USDT |
0.2444 USDT |
0.2584 USDT |
0.2572 USDT |
| 2024-10-03 |
0.2456 USDT |
476,467.9021 |
0.2515 USDT |
0.2386 USDT |
0.2565 USDT |
0.2454 USDT |
| 2024-10-02 |
0.2570 USDT |
265,103.6021 |
0.2559 USDT |
0.2459 USDT |
0.2659 USDT |
0.2499 USDT |
| 2024-10-01 |
0.2691 USDT |
733,078.3689 |
0.2779 USDT |
0.2476 USDT |
0.2898 USDT |
0.2560 USDT |
| 2024-09-30 |
0.2888 USDT |
609,587.7446 |
0.2985 USDT |
0.2759 USDT |
0.2991 USDT |
0.2788 USDT |
| 2024-09-29 |
0.2963 USDT |
564,506.3485 |
0.3021 USDT |
0.2883 USDT |
0.3079 USDT |
0.3030 USDT |
| 2024-09-28 |
0.3052 USDT |
422,857.6648 |
0.3112 USDT |
0.2944 USDT |
0.3201 USDT |
0.3013 USDT |
| 2024-09-27 |
0.3092 USDT |
530,725.4886 |
0.3028 USDT |
0.3007 USDT |
0.3146 USDT |
0.3086 USDT |
| 2024-09-26 |
0.2979 USDT |
547,952.1660 |
0.2941 USDT |
0.2877 USDT |
0.3067 USDT |
0.3044 USDT |
| 2024-09-25 |
0.2974 USDT |
765,628.5407 |
0.2930 USDT |
0.2910 USDT |
0.3070 USDT |
0.2936 USDT |
| 2024-09-24 |
0.2842 USDT |
538,477.4359 |
0.2838 USDT |
0.2764 USDT |
0.2898 USDT |
0.2867 USDT |
| 2024-09-23 |
0.2798 USDT |
532,391.1084 |
0.2762 USDT |
0.2703 USDT |
0.2847 USDT |
0.2834 USDT |
| 2024-09-22 |
0.2793 USDT |
387,644.4694 |
0.2899 USDT |
0.2708 USDT |
0.2900 USDT |
0.2743 USDT |
| 2024-09-21 |
0.2822 USDT |
397,899.9347 |
0.2785 USDT |
0.2715 USDT |
0.2895 USDT |
0.2895 USDT |
| 2024-09-20 |
0.2743 USDT |
1,033,671.4957 |
0.2700 USDT |
0.2608 USDT |
0.2819 USDT |
0.2757 USDT |
| 2024-09-19 |
0.2656 USDT |
689,752.2651 |
0.2534 USDT |
0.2534 USDT |
0.2739 USDT |
0.2697 USDT |
| 2024-09-18 |
0.2405 USDT |
698,003.9332 |
0.2396 USDT |
0.2339 USDT |
0.2479 USDT |
0.2473 USDT |
| 2024-09-17 |
0.2413 USDT |
401,238.6704 |
0.2357 USDT |
0.2339 USDT |
0.2466 USDT |
0.2408 USDT |
| 2024-09-16 |
0.2377 USDT |
609,671.9684 |
0.2450 USDT |
0.2323 USDT |
0.2452 USDT |
0.2330 USDT |
| 2024-09-15 |
0.2547 USDT |
308,826.7246 |
0.2618 USDT |
0.2451 USDT |
0.2624 USDT |
0.2455 USDT |
| 2024-09-14 |
0.2643 USDT |
318,586.7327 |
0.2670 USDT |
0.2602 USDT |
0.2686 USDT |
0.2630 USDT |