Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
4.8443 USDT |
926,686.7306 |
5.0510 USDT |
4.5720 USDT |
5.1330 USDT |
4.6410 USDT |
| 2021-10-29 |
5.1586 USDT |
1,322,837.6923 |
5.1360 USDT |
4.9140 USDT |
5.5760 USDT |
5.0100 USDT |
| 2021-10-28 |
5.1376 USDT |
2,947,104.5431 |
5.7680 USDT |
4.7370 USDT |
5.7880 USDT |
5.2490 USDT |
| 2021-10-27 |
5.8619 USDT |
7,407,331.5648 |
3.9510 USDT |
3.9120 USDT |
7.7500 USDT |
5.6170 USDT |
| 2021-10-26 |
4.0956 USDT |
1,099,891.7973 |
4.0490 USDT |
3.9450 USDT |
4.1910 USDT |
4.0170 USDT |
| 2021-10-25 |
4.0321 USDT |
1,300,024.8797 |
3.8110 USDT |
3.7610 USDT |
4.1650 USDT |
4.0440 USDT |
| 2021-10-24 |
3.8652 USDT |
654,296.4756 |
4.0220 USDT |
3.6860 USDT |
4.0690 USDT |
3.7300 USDT |
| 2021-10-23 |
3.9694 USDT |
801,625.5201 |
4.0200 USDT |
3.8220 USDT |
4.0780 USDT |
3.9880 USDT |
| 2021-10-22 |
4.1051 USDT |
969,393.6541 |
4.1370 USDT |
3.9000 USDT |
4.3400 USDT |
4.0340 USDT |
| 2021-10-21 |
4.3159 USDT |
1,724,025.0797 |
4.1690 USDT |
4.0580 USDT |
4.5560 USDT |
4.1470 USDT |
| 2021-10-20 |
3.9182 USDT |
1,434,080.0799 |
3.7270 USDT |
3.6610 USDT |
4.2000 USDT |
4.1940 USDT |
| 2021-10-19 |
3.5835 USDT |
1,262,695.9602 |
3.4470 USDT |
3.4180 USDT |
3.7150 USDT |
3.7000 USDT |
| 2021-10-18 |
3.4944 USDT |
1,309,555.1467 |
3.4840 USDT |
3.2970 USDT |
3.6450 USDT |
3.4430 USDT |
| 2021-10-17 |
3.3739 USDT |
842,822.4834 |
3.2050 USDT |
3.1580 USDT |
3.5640 USDT |
3.5000 USDT |
| 2021-10-16 |
3.2660 USDT |
494,863.1858 |
3.2440 USDT |
3.1860 USDT |
3.3350 USDT |
3.1920 USDT |
| 2021-10-15 |
3.1899 USDT |
1,033,207.1578 |
3.3610 USDT |
3.0370 USDT |
3.3790 USDT |
3.2260 USDT |
| 2021-10-14 |
3.2948 USDT |
1,715,357.1235 |
2.9620 USDT |
2.9540 USDT |
3.5020 USDT |
3.3500 USDT |
| 2021-10-13 |
2.9185 USDT |
610,641.0106 |
2.8920 USDT |
2.8260 USDT |
3.0050 USDT |
2.9630 USDT |
| 2021-10-12 |
2.8143 USDT |
660,270.2507 |
2.9050 USDT |
2.7010 USDT |
2.9310 USDT |
2.8970 USDT |
| 2021-10-11 |
2.9534 USDT |
483,096.1208 |
2.9510 USDT |
2.8090 USDT |
3.0590 USDT |
2.8500 USDT |
| 2021-10-10 |
3.1000 USDT |
390,382.1737 |
3.1970 USDT |
2.9690 USDT |
3.2000 USDT |
3.0030 USDT |
| 2021-10-09 |
3.1916 USDT |
394,886.9104 |
3.1630 USDT |
3.1280 USDT |
3.2430 USDT |
3.1880 USDT |
| 2021-10-08 |
3.2003 USDT |
593,826.0624 |
3.1330 USDT |
3.0870 USDT |
3.2900 USDT |
3.1670 USDT |
| 2021-10-07 |
3.1356 USDT |
664,933.6216 |
3.1170 USDT |
3.0210 USDT |
3.2520 USDT |
3.1700 USDT |
| 2021-10-06 |
3.1313 USDT |
830,324.7053 |
3.2730 USDT |
2.9680 USDT |
3.3640 USDT |
3.1240 USDT |
| 2021-10-05 |
3.2110 USDT |
864,284.4971 |
3.1690 USDT |
3.1350 USDT |
3.3200 USDT |
3.2750 USDT |
| 2021-10-04 |
3.0644 USDT |
808,137.3714 |
3.0770 USDT |
2.9050 USDT |
3.2160 USDT |
3.1680 USDT |
| 2021-10-03 |
3.1252 USDT |
929,558.7400 |
3.0500 USDT |
2.9560 USDT |
3.2490 USDT |
3.0760 USDT |
| 2021-10-02 |
2.9857 USDT |
937,783.6768 |
2.9180 USDT |
2.8140 USDT |
3.1770 USDT |
3.1240 USDT |
| 2021-10-01 |
2.7580 USDT |
1,097,600.1225 |
2.5520 USDT |
2.5430 USDT |
2.9590 USDT |
2.8960 USDT |
| 2021-09-30 |
2.5703 USDT |
605,316.5669 |
2.4960 USDT |
2.4750 USDT |
2.6620 USDT |
2.5450 USDT |
| 2021-09-29 |
2.4724 USDT |
749,009.5111 |
2.3730 USDT |
2.3640 USDT |
2.5620 USDT |
2.4430 USDT |
| 2021-09-28 |
2.5189 USDT |
635,564.1956 |
2.5220 USDT |
2.3870 USDT |
2.6140 USDT |
2.4360 USDT |
| 2021-09-27 |
2.7349 USDT |
1,107,548.7115 |
2.6740 USDT |
2.5330 USDT |
2.9090 USDT |
2.5540 USDT |
| 2021-09-26 |
2.5584 USDT |
1,648,498.3069 |
2.4900 USDT |
2.2140 USDT |
2.7960 USDT |
2.7100 USDT |
| 2021-09-25 |
2.5092 USDT |
883,658.1543 |
2.5470 USDT |
2.4330 USDT |
2.5970 USDT |
2.4970 USDT |
| 2021-09-24 |
2.5621 USDT |
1,096,764.1465 |
2.7780 USDT |
2.3650 USDT |
2.8420 USDT |
2.5660 USDT |
| 2021-09-23 |
2.6987 USDT |
837,100.2581 |
2.6290 USDT |
2.5620 USDT |
2.8480 USDT |
2.7800 USDT |
| 2021-09-22 |
2.4866 USDT |
1,352,682.8538 |
2.3200 USDT |
2.2610 USDT |
2.6860 USDT |
2.6320 USDT |
| 2021-09-21 |
2.5005 USDT |
1,273,813.4036 |
2.5760 USDT |
2.2400 USDT |
2.6640 USDT |
2.3450 USDT |
| 2021-09-20 |
2.7141 USDT |
1,143,643.1604 |
2.9460 USDT |
2.5000 USDT |
2.9550 USDT |
2.6370 USDT |
| 2021-09-19 |
3.0274 USDT |
370,388.3277 |
3.1350 USDT |
2.9100 USDT |
3.1410 USDT |
2.9280 USDT |
| 2021-09-18 |
3.2129 USDT |
512,901.2771 |
3.1220 USDT |
3.0630 USDT |
3.3140 USDT |
3.0870 USDT |
| 2021-09-17 |
3.1631 USDT |
549,102.1626 |
3.3250 USDT |
3.0160 USDT |
3.3660 USDT |
3.0430 USDT |
| 2021-09-16 |
3.3570 USDT |
1,303,308.2772 |
3.2980 USDT |
3.1790 USDT |
3.5140 USDT |
3.3350 USDT |
| 2021-09-15 |
3.1534 USDT |
808,551.8068 |
3.0720 USDT |
3.0090 USDT |
3.3270 USDT |
3.2720 USDT |
| 2021-09-14 |
2.9898 USDT |
739,957.0608 |
2.8400 USDT |
2.8160 USDT |
3.1070 USDT |
3.0500 USDT |
| 2021-09-13 |
2.8324 USDT |
573,505.0346 |
2.9920 USDT |
2.7000 USDT |
3.0140 USDT |
2.8400 USDT |
| 2021-09-12 |
2.9957 USDT |
373,529.1593 |
2.9030 USDT |
2.8240 USDT |
3.1160 USDT |
2.9870 USDT |
| 2021-09-11 |
2.9427 USDT |
305,404.8173 |
2.8850 USDT |
2.8290 USDT |
3.0250 USDT |
2.9240 USDT |