Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.9184 USDT |
1,416,128.5374 |
0.9600 USDT |
0.9000 USDT |
0.9690 USDT |
0.9190 USDT |
| 2022-05-17 |
0.9435 USDT |
300,508.5648 |
0.9230 USDT |
0.9160 USDT |
0.9770 USDT |
0.9390 USDT |
| 2022-05-16 |
0.9285 USDT |
424,662.0076 |
0.9800 USDT |
0.9110 USDT |
0.9800 USDT |
0.9210 USDT |
| 2022-05-15 |
0.9308 USDT |
416,574.7987 |
0.9410 USDT |
0.9080 USDT |
0.9540 USDT |
0.9480 USDT |
| 2022-05-14 |
0.9281 USDT |
695,393.7090 |
0.9150 USDT |
0.8930 USDT |
0.9580 USDT |
0.9320 USDT |
| 2022-05-13 |
0.9025 USDT |
831,757.4332 |
0.8070 USDT |
0.7870 USDT |
0.9510 USDT |
0.9180 USDT |
| 2022-05-12 |
0.8326 USDT |
2,274,636.4579 |
1.0130 USDT |
0.7060 USDT |
1.0560 USDT |
0.8100 USDT |
| 2022-05-11 |
1.0107 USDT |
3,046,330.4667 |
1.0420 USDT |
0.9170 USDT |
1.0760 USDT |
1.0310 USDT |
| 2022-05-10 |
1.0751 USDT |
1,450,723.3043 |
1.0090 USDT |
0.9980 USDT |
1.1380 USDT |
1.0530 USDT |
| 2022-05-09 |
1.2567 USDT |
1,958,189.1088 |
1.3040 USDT |
1.0930 USDT |
1.3760 USDT |
1.0930 USDT |
| 2022-05-08 |
1.3060 USDT |
459,387.2283 |
1.3020 USDT |
1.2810 USDT |
1.3310 USDT |
1.2940 USDT |
| 2022-05-07 |
1.3082 USDT |
697,144.4537 |
1.3540 USDT |
1.2890 USDT |
1.3580 USDT |
1.2980 USDT |
| 2022-05-06 |
1.3198 USDT |
1,703,091.7774 |
1.2870 USDT |
1.2650 USDT |
1.3670 USDT |
1.3360 USDT |
| 2022-05-05 |
1.2976 USDT |
1,389,493.9036 |
1.2870 USDT |
1.2400 USDT |
1.3840 USDT |
1.2810 USDT |
| 2022-05-04 |
1.1959 USDT |
327,847.9304 |
1.1700 USDT |
1.1640 USDT |
1.2470 USDT |
1.2440 USDT |
| 2022-05-03 |
1.1990 USDT |
408,481.1413 |
1.1760 USDT |
1.1540 USDT |
1.2390 USDT |
1.1710 USDT |
| 2022-05-02 |
1.1664 USDT |
436,101.4089 |
1.1590 USDT |
1.1220 USDT |
1.1870 USDT |
1.1770 USDT |
| 2022-05-01 |
1.1220 USDT |
736,475.7846 |
1.1190 USDT |
1.0860 USDT |
1.1770 USDT |
1.1440 USDT |
| 2022-04-30 |
1.2855 USDT |
553,715.4578 |
1.2610 USDT |
1.2110 USDT |
1.3570 USDT |
1.2170 USDT |
| 2022-04-29 |
1.2761 USDT |
216,898.0364 |
1.3040 USDT |
1.2280 USDT |
1.3120 USDT |
1.2540 USDT |
| 2022-04-28 |
1.3155 USDT |
237,789.8373 |
1.3210 USDT |
1.2840 USDT |
1.3520 USDT |
1.2970 USDT |
| 2022-04-27 |
1.3147 USDT |
293,782.2633 |
1.2870 USDT |
1.2690 USDT |
1.3460 USDT |
1.3190 USDT |
| 2022-04-26 |
1.3382 USDT |
283,183.0836 |
1.4180 USDT |
1.2880 USDT |
1.4240 USDT |
1.3040 USDT |
| 2022-04-25 |
1.3490 USDT |
349,920.2310 |
1.4170 USDT |
1.3100 USDT |
1.4250 USDT |
1.3860 USDT |
| 2022-04-24 |
1.4363 USDT |
243,463.7228 |
1.4420 USDT |
1.4040 USDT |
1.4620 USDT |
1.4200 USDT |
| 2022-04-23 |
1.4623 USDT |
211,647.7413 |
1.4730 USDT |
1.4350 USDT |
1.4790 USDT |
1.4420 USDT |
| 2022-04-22 |
1.5500 USDT |
524,586.6086 |
1.4920 USDT |
1.4860 USDT |
1.6120 USDT |
1.4910 USDT |
| 2022-04-21 |
1.5818 USDT |
504,604.5515 |
1.5450 USDT |
1.4920 USDT |
1.6400 USDT |
1.5020 USDT |
| 2022-04-20 |
1.5463 USDT |
285,150.9538 |
1.5390 USDT |
1.5030 USDT |
1.5900 USDT |
1.5390 USDT |
| 2022-04-19 |
1.5118 USDT |
144,322.4419 |
1.4950 USDT |
1.4770 USDT |
1.5410 USDT |
1.5220 USDT |
| 2022-04-18 |
1.4300 USDT |
230,673.6569 |
1.4610 USDT |
1.3790 USDT |
1.4940 USDT |
1.4850 USDT |
| 2022-04-17 |
1.5050 USDT |
123,746.0088 |
1.5110 USDT |
1.4830 USDT |
1.5220 USDT |
1.5020 USDT |
| 2022-04-16 |
1.5076 USDT |
135,373.9211 |
1.5180 USDT |
1.4830 USDT |
1.5310 USDT |
1.5090 USDT |
| 2022-04-15 |
1.5181 USDT |
171,422.6290 |
1.5140 USDT |
1.4880 USDT |
1.5430 USDT |
1.5170 USDT |
| 2022-04-14 |
1.5251 USDT |
352,416.3133 |
1.5510 USDT |
1.4800 USDT |
1.5700 USDT |
1.5130 USDT |
| 2022-04-13 |
1.5236 USDT |
209,603.2040 |
1.5140 USDT |
1.4900 USDT |
1.5500 USDT |
1.5320 USDT |
| 2022-04-12 |
1.4897 USDT |
295,159.8753 |
1.4610 USDT |
1.4440 USDT |
1.5230 USDT |
1.4730 USDT |
| 2022-04-11 |
1.5158 USDT |
581,330.4728 |
1.5820 USDT |
1.4600 USDT |
1.6030 USDT |
1.4870 USDT |
| 2022-04-10 |
1.6328 USDT |
249,567.5439 |
1.6630 USDT |
1.5990 USDT |
1.6630 USDT |
1.6540 USDT |
| 2022-04-09 |
1.6236 USDT |
448,421.7655 |
1.5750 USDT |
1.5750 USDT |
1.6570 USDT |
1.6380 USDT |
| 2022-04-08 |
1.6425 USDT |
1,219,459.8346 |
1.6610 USDT |
1.6010 USDT |
1.6880 USDT |
1.6230 USDT |
| 2022-04-07 |
1.6252 USDT |
520,215.4903 |
1.6020 USDT |
1.5720 USDT |
1.6640 USDT |
1.6420 USDT |
| 2022-04-06 |
1.6966 USDT |
1,003,779.0606 |
1.8340 USDT |
1.5950 USDT |
1.8400 USDT |
1.6470 USDT |
| 2022-04-05 |
1.8920 USDT |
548,981.5100 |
1.8990 USDT |
1.8320 USDT |
1.9350 USDT |
1.8600 USDT |
| 2022-04-04 |
1.8913 USDT |
1,173,969.9797 |
1.9800 USDT |
1.8020 USDT |
2.0030 USDT |
1.8990 USDT |
| 2022-04-03 |
1.9654 USDT |
978,273.3384 |
1.9220 USDT |
1.8730 USDT |
2.0290 USDT |
1.9540 USDT |
| 2022-04-02 |
1.9881 USDT |
1,712,946.6175 |
1.8840 USDT |
1.8680 USDT |
2.0990 USDT |
1.9510 USDT |
| 2022-04-01 |
1.7647 USDT |
864,751.7620 |
1.7760 USDT |
1.6690 USDT |
1.8850 USDT |
1.8680 USDT |
| 2022-03-31 |
1.8383 USDT |
1,265,567.9878 |
1.8390 USDT |
1.7260 USDT |
1.9340 USDT |
1.7810 USDT |
| 2022-03-30 |
1.8066 USDT |
633,748.7182 |
1.7920 USDT |
1.7030 USDT |
1.8730 USDT |
1.8170 USDT |