Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
2.4693 USDT |
383,169.1335 |
2.4830 USDT |
2.4100 USDT |
2.5210 USDT |
2.4480 USDT |
| 2021-12-18 |
2.5305 USDT |
617,573.3558 |
2.4390 USDT |
2.4220 USDT |
2.6140 USDT |
2.4780 USDT |
| 2021-12-17 |
2.5412 USDT |
578,148.5345 |
2.5740 USDT |
2.3910 USDT |
2.7300 USDT |
2.4730 USDT |
| 2021-12-16 |
2.6103 USDT |
661,584.4681 |
2.5530 USDT |
2.5320 USDT |
2.6910 USDT |
2.6100 USDT |
| 2021-12-15 |
2.4778 USDT |
570,287.0332 |
2.5410 USDT |
2.3240 USDT |
2.5700 USDT |
2.5600 USDT |
| 2021-12-14 |
2.4838 USDT |
1,092,343.1972 |
2.3980 USDT |
2.3650 USDT |
2.5900 USDT |
2.5360 USDT |
| 2021-12-13 |
2.4612 USDT |
1,322,189.5635 |
2.5470 USDT |
2.2290 USDT |
2.6550 USDT |
2.2800 USDT |
| 2021-12-12 |
2.5379 USDT |
514,943.7700 |
2.5840 USDT |
2.4870 USDT |
2.6090 USDT |
2.5950 USDT |
| 2021-12-11 |
2.5573 USDT |
854,943.5467 |
2.4850 USDT |
2.4540 USDT |
2.6180 USDT |
2.5760 USDT |
| 2021-12-10 |
2.5500 USDT |
1,293,202.3851 |
2.4970 USDT |
2.4660 USDT |
2.6620 USDT |
2.5330 USDT |
| 2021-12-09 |
2.7527 USDT |
1,926,958.0236 |
2.7530 USDT |
2.4930 USDT |
2.9660 USDT |
2.5040 USDT |
| 2021-12-08 |
2.6905 USDT |
1,486,058.8907 |
2.6770 USDT |
2.5640 USDT |
2.7880 USDT |
2.7660 USDT |
| 2021-12-07 |
2.7480 USDT |
1,868,314.2436 |
2.6490 USDT |
2.6450 USDT |
2.8560 USDT |
2.7360 USDT |
| 2021-12-06 |
2.4980 USDT |
2,543,653.7298 |
2.6380 USDT |
2.3740 USDT |
2.6400 USDT |
2.5610 USDT |
| 2021-12-05 |
2.6672 USDT |
1,752,074.8827 |
2.6720 USDT |
2.5270 USDT |
2.8360 USDT |
2.5860 USDT |
| 2021-12-04 |
2.5860 USDT |
2,173,397.3352 |
3.1290 USDT |
1.6000 USDT |
3.1450 USDT |
2.6650 USDT |
| 2021-12-03 |
3.3807 USDT |
686,865.8867 |
3.4710 USDT |
3.2100 USDT |
3.4990 USDT |
3.2190 USDT |
| 2021-12-02 |
3.5025 USDT |
863,919.2932 |
3.6800 USDT |
3.4060 USDT |
3.6830 USDT |
3.4880 USDT |
| 2021-12-01 |
3.8671 USDT |
2,676,828.6409 |
3.5440 USDT |
3.5220 USDT |
4.2500 USDT |
3.7090 USDT |
| 2021-11-30 |
3.6291 USDT |
541,425.5545 |
3.7550 USDT |
3.5240 USDT |
3.7940 USDT |
3.6280 USDT |
| 2021-11-29 |
3.6835 USDT |
537,512.6215 |
3.6410 USDT |
3.5840 USDT |
3.8000 USDT |
3.7290 USDT |
| 2021-11-28 |
3.5467 USDT |
986,531.9891 |
3.7020 USDT |
3.3670 USDT |
3.7080 USDT |
3.5770 USDT |
| 2021-11-27 |
3.7419 USDT |
518,235.3563 |
3.6700 USDT |
3.6410 USDT |
3.8020 USDT |
3.7700 USDT |
| 2021-11-26 |
3.8269 USDT |
2,053,366.7447 |
4.2510 USDT |
3.5000 USDT |
4.2560 USDT |
3.7090 USDT |
| 2021-11-25 |
4.1570 USDT |
1,616,737.8276 |
3.9890 USDT |
3.9500 USDT |
4.3000 USDT |
4.2360 USDT |
| 2021-11-24 |
4.0074 USDT |
1,443,747.3289 |
4.0330 USDT |
3.8900 USDT |
4.1210 USDT |
4.0260 USDT |
| 2021-11-23 |
3.9254 USDT |
645,186.0625 |
3.8200 USDT |
3.7540 USDT |
4.0470 USDT |
4.0060 USDT |
| 2021-11-22 |
3.8877 USDT |
732,996.1512 |
3.9870 USDT |
3.7550 USDT |
4.0050 USDT |
3.8120 USDT |
| 2021-11-21 |
4.0200 USDT |
938,386.2112 |
3.9830 USDT |
3.8580 USDT |
4.1500 USDT |
4.0070 USDT |
| 2021-11-20 |
3.9173 USDT |
647,205.7904 |
3.8890 USDT |
3.7970 USDT |
4.0230 USDT |
3.9980 USDT |
| 2021-11-19 |
3.6982 USDT |
564,967.0987 |
3.5460 USDT |
3.4740 USDT |
3.9400 USDT |
3.8680 USDT |
| 2021-11-18 |
3.7300 USDT |
816,109.1866 |
3.9260 USDT |
3.4670 USDT |
4.0050 USDT |
3.6290 USDT |
| 2021-11-17 |
3.8131 USDT |
720,916.6193 |
3.8480 USDT |
3.6850 USDT |
3.9290 USDT |
3.8910 USDT |
| 2021-11-16 |
3.8848 USDT |
1,421,098.2522 |
4.1890 USDT |
3.5240 USDT |
4.1890 USDT |
3.8860 USDT |
| 2021-11-15 |
4.2682 USDT |
844,001.5993 |
4.2800 USDT |
4.1170 USDT |
4.3560 USDT |
4.1940 USDT |
| 2021-11-14 |
4.2465 USDT |
559,175.7261 |
4.2710 USDT |
4.1450 USDT |
4.3440 USDT |
4.2120 USDT |
| 2021-11-13 |
4.1903 USDT |
779,478.3600 |
4.1650 USDT |
4.1060 USDT |
4.2620 USDT |
4.1690 USDT |
| 2021-11-12 |
4.1345 USDT |
689,770.0058 |
4.2750 USDT |
3.9820 USDT |
4.2750 USDT |
4.1450 USDT |
| 2021-11-11 |
4.2783 USDT |
965,034.5323 |
4.0710 USDT |
4.0080 USDT |
4.4820 USDT |
4.2600 USDT |
| 2021-11-10 |
4.3193 USDT |
2,125,016.8295 |
4.4340 USDT |
3.7150 USDT |
4.7320 USDT |
4.0610 USDT |
| 2021-11-09 |
4.5144 USDT |
1,249,839.9887 |
4.6330 USDT |
4.4130 USDT |
4.6470 USDT |
4.4670 USDT |
| 2021-11-08 |
4.4923 USDT |
903,119.7234 |
4.5700 USDT |
4.4150 USDT |
4.5980 USDT |
4.5430 USDT |
| 2021-11-07 |
4.4708 USDT |
831,439.1689 |
4.4200 USDT |
4.3640 USDT |
4.6220 USDT |
4.4830 USDT |
| 2021-11-06 |
4.3389 USDT |
937,948.7556 |
4.3890 USDT |
4.1230 USDT |
4.4630 USDT |
4.4170 USDT |
| 2021-11-05 |
4.4665 USDT |
978,731.5974 |
4.5070 USDT |
4.3660 USDT |
4.6100 USDT |
4.3760 USDT |
| 2021-11-04 |
4.4503 USDT |
1,188,272.5549 |
4.4270 USDT |
4.3160 USDT |
4.6100 USDT |
4.5260 USDT |
| 2021-11-03 |
4.4870 USDT |
1,120,786.5555 |
4.6220 USDT |
4.3230 USDT |
4.6270 USDT |
4.4530 USDT |
| 2021-11-02 |
4.6082 USDT |
1,603,640.5619 |
4.5660 USDT |
4.3960 USDT |
4.7600 USDT |
4.6180 USDT |
| 2021-11-01 |
4.4842 USDT |
1,096,404.9934 |
4.5710 USDT |
4.2290 USDT |
4.6790 USDT |
4.5770 USDT |
| 2021-10-31 |
4.4844 USDT |
1,033,680.5496 |
4.6970 USDT |
4.3030 USDT |
4.7030 USDT |
4.5910 USDT |