Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1.8382 USDT |
1,230,928.8724 |
1.7210 USDT |
1.7210 USDT |
1.9130 USDT |
1.7940 USDT |
| 2022-03-28 |
1.7915 USDT |
706,422.1651 |
1.7470 USDT |
1.7320 USDT |
1.8260 USDT |
1.8150 USDT |
| 2022-03-27 |
1.6957 USDT |
1,239,512.2614 |
1.6250 USDT |
1.6250 USDT |
1.7660 USDT |
1.7640 USDT |
| 2022-03-26 |
1.5949 USDT |
319,871.7310 |
1.5730 USDT |
1.5560 USDT |
1.6300 USDT |
1.6000 USDT |
| 2022-03-25 |
1.6145 USDT |
430,344.6867 |
1.6300 USDT |
1.5460 USDT |
1.6570 USDT |
1.5860 USDT |
| 2022-03-24 |
1.6045 USDT |
619,536.5784 |
1.6140 USDT |
1.5620 USDT |
1.6360 USDT |
1.6180 USDT |
| 2022-03-23 |
1.5873 USDT |
701,414.8557 |
1.5470 USDT |
1.5230 USDT |
1.6290 USDT |
1.6060 USDT |
| 2022-03-22 |
1.5606 USDT |
544,031.9981 |
1.5310 USDT |
1.5280 USDT |
1.5930 USDT |
1.5550 USDT |
| 2022-03-21 |
1.5612 USDT |
565,591.9562 |
1.5560 USDT |
1.5120 USDT |
1.5950 USDT |
1.5400 USDT |
| 2022-03-20 |
1.5937 USDT |
487,345.8872 |
1.6360 USDT |
1.5300 USDT |
1.6590 USDT |
1.5940 USDT |
| 2022-03-19 |
1.6679 USDT |
1,115,059.6307 |
1.5890 USDT |
1.5830 USDT |
1.7430 USDT |
1.6300 USDT |
| 2022-03-18 |
1.5612 USDT |
1,635,929.7649 |
1.4820 USDT |
1.4490 USDT |
1.6260 USDT |
1.5980 USDT |
| 2022-03-17 |
1.4945 USDT |
576,773.6643 |
1.5110 USDT |
1.4600 USDT |
1.5480 USDT |
1.4810 USDT |
| 2022-03-16 |
1.4634 USDT |
1,433,322.6096 |
1.3520 USDT |
1.3470 USDT |
1.5400 USDT |
1.5060 USDT |
| 2022-03-15 |
1.3229 USDT |
225,234.6677 |
1.3350 USDT |
1.2860 USDT |
1.3680 USDT |
1.3620 USDT |
| 2022-03-14 |
1.3176 USDT |
180,986.9653 |
1.3090 USDT |
1.2940 USDT |
1.3470 USDT |
1.3320 USDT |
| 2022-03-13 |
1.3784 USDT |
335,356.7998 |
1.3320 USDT |
1.3260 USDT |
1.4160 USDT |
1.3610 USDT |
| 2022-03-12 |
1.3532 USDT |
182,859.1626 |
1.3180 USDT |
1.3180 USDT |
1.3750 USDT |
1.3510 USDT |
| 2022-03-11 |
1.3329 USDT |
124,878.1791 |
1.3710 USDT |
1.3060 USDT |
1.3730 USDT |
1.3150 USDT |
| 2022-03-10 |
1.3587 USDT |
577,687.4272 |
1.3750 USDT |
1.2870 USDT |
1.4590 USDT |
1.3650 USDT |
| 2022-03-09 |
1.3659 USDT |
300,058.7277 |
1.2960 USDT |
1.2890 USDT |
1.3990 USDT |
1.3740 USDT |
| 2022-03-08 |
1.2948 USDT |
142,586.9710 |
1.2730 USDT |
1.2650 USDT |
1.3210 USDT |
1.2760 USDT |
| 2022-03-07 |
1.2746 USDT |
255,895.1534 |
1.3040 USDT |
1.2310 USDT |
1.3340 USDT |
1.2750 USDT |
| 2022-03-06 |
1.3342 USDT |
157,589.3905 |
1.3560 USDT |
1.2920 USDT |
1.3690 USDT |
1.3430 USDT |
| 2022-03-05 |
1.3405 USDT |
199,444.4033 |
1.3450 USDT |
1.3000 USDT |
1.3650 USDT |
1.3540 USDT |
| 2022-03-04 |
1.3850 USDT |
398,930.8288 |
1.4370 USDT |
1.3300 USDT |
1.4410 USDT |
1.3430 USDT |
| 2022-03-03 |
1.4570 USDT |
336,221.2180 |
1.4980 USDT |
1.4020 USDT |
1.5140 USDT |
1.4330 USDT |
| 2022-03-02 |
1.5049 USDT |
525,808.9975 |
1.5220 USDT |
1.4640 USDT |
1.5460 USDT |
1.4880 USDT |
| 2022-03-01 |
1.5083 USDT |
499,779.4659 |
1.5030 USDT |
1.4660 USDT |
1.5560 USDT |
1.5010 USDT |
| 2022-02-28 |
1.3896 USDT |
377,845.2250 |
1.3840 USDT |
1.3290 USDT |
1.4570 USDT |
1.4460 USDT |
| 2022-02-27 |
1.4467 USDT |
413,695.0366 |
1.4350 USDT |
1.3670 USDT |
1.5360 USDT |
1.4080 USDT |
| 2022-02-26 |
1.4429 USDT |
251,810.2153 |
1.4500 USDT |
1.4120 USDT |
1.4810 USDT |
1.4510 USDT |
| 2022-02-25 |
1.3702 USDT |
345,592.8689 |
1.3400 USDT |
1.3090 USDT |
1.4150 USDT |
1.4120 USDT |
| 2022-02-24 |
1.2589 USDT |
829,800.3509 |
1.3840 USDT |
1.1810 USDT |
1.3940 USDT |
1.2660 USDT |
| 2022-02-23 |
1.4415 USDT |
857,332.3275 |
1.4240 USDT |
1.3850 USDT |
1.4820 USDT |
1.3940 USDT |
| 2022-02-22 |
1.3904 USDT |
1,036,254.7197 |
1.3680 USDT |
1.3130 USDT |
1.4790 USDT |
1.3960 USDT |
| 2022-02-21 |
1.4874 USDT |
226,431.3206 |
1.4860 USDT |
1.4270 USDT |
1.5520 USDT |
1.4460 USDT |
| 2022-02-20 |
1.4947 USDT |
232,678.5778 |
1.5810 USDT |
1.4560 USDT |
1.5830 USDT |
1.4980 USDT |
| 2022-02-19 |
1.5666 USDT |
199,901.2557 |
1.5810 USDT |
1.5230 USDT |
1.6040 USDT |
1.5620 USDT |
| 2022-02-18 |
1.6110 USDT |
666,307.7187 |
1.6540 USDT |
1.5500 USDT |
1.6800 USDT |
1.5840 USDT |
| 2022-02-17 |
1.7308 USDT |
673,598.6690 |
1.8020 USDT |
1.6430 USDT |
1.8270 USDT |
1.6660 USDT |
| 2022-02-16 |
1.8164 USDT |
763,535.7926 |
1.7970 USDT |
1.7480 USDT |
1.8550 USDT |
1.8060 USDT |
| 2022-02-15 |
1.7504 USDT |
329,234.4606 |
1.6980 USDT |
1.6870 USDT |
1.7770 USDT |
1.7670 USDT |
| 2022-02-14 |
1.6874 USDT |
364,707.0394 |
1.6570 USDT |
1.6220 USDT |
1.7370 USDT |
1.6570 USDT |
| 2022-02-13 |
1.6648 USDT |
277,378.3990 |
1.6900 USDT |
1.6130 USDT |
1.7070 USDT |
1.6570 USDT |
| 2022-02-12 |
1.6984 USDT |
429,602.2365 |
1.7160 USDT |
1.6470 USDT |
1.7370 USDT |
1.6940 USDT |
| 2022-02-11 |
1.7836 USDT |
639,209.5880 |
1.7970 USDT |
1.7300 USDT |
1.8420 USDT |
1.7400 USDT |
| 2022-02-10 |
1.8694 USDT |
697,535.9391 |
1.9230 USDT |
1.7860 USDT |
1.9500 USDT |
1.8110 USDT |
| 2022-02-09 |
1.9053 USDT |
511,855.8381 |
1.8600 USDT |
1.8370 USDT |
1.9540 USDT |
1.9200 USDT |
| 2022-02-08 |
1.8831 USDT |
801,325.7590 |
1.9380 USDT |
1.7840 USDT |
1.9830 USDT |
1.8210 USDT |