Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-10 |
2.9297 USDT |
612,367.4908 |
3.0310 USDT |
2.7360 USDT |
3.1660 USDT |
2.8570 USDT |
| 2021-09-09 |
3.0380 USDT |
684,656.1015 |
2.9170 USDT |
2.8320 USDT |
3.1970 USDT |
3.0350 USDT |
| 2021-09-08 |
2.8523 USDT |
852,801.0137 |
2.9290 USDT |
2.5870 USDT |
3.0160 USDT |
2.9580 USDT |
| 2021-09-07 |
3.1770 USDT |
1,486,908.6943 |
3.7130 USDT |
2.5000 USDT |
3.7480 USDT |
2.9320 USDT |
| 2021-09-06 |
3.7625 USDT |
661,778.0768 |
3.8330 USDT |
3.5160 USDT |
3.9620 USDT |
3.6900 USDT |
| 2021-09-05 |
3.8707 USDT |
864,736.9693 |
3.6800 USDT |
3.6560 USDT |
4.0100 USDT |
3.8430 USDT |
| 2021-09-04 |
3.6316 USDT |
807,464.5032 |
3.5720 USDT |
3.4760 USDT |
3.7780 USDT |
3.7390 USDT |
| 2021-09-03 |
3.4714 USDT |
751,952.9346 |
3.3500 USDT |
3.2730 USDT |
3.6740 USDT |
3.5360 USDT |
| 2021-09-02 |
3.3501 USDT |
550,462.7712 |
3.3410 USDT |
3.2580 USDT |
3.4360 USDT |
3.3570 USDT |
| 2021-09-01 |
3.2200 USDT |
655,636.1571 |
3.0500 USDT |
2.9790 USDT |
3.3720 USDT |
3.3270 USDT |
| 2021-08-31 |
3.0848 USDT |
529,763.8225 |
3.0140 USDT |
2.9490 USDT |
3.2070 USDT |
3.0570 USDT |
| 2021-08-30 |
3.0862 USDT |
277,544.4649 |
3.1560 USDT |
2.9990 USDT |
3.1700 USDT |
3.0900 USDT |
| 2021-08-29 |
3.1629 USDT |
310,376.8838 |
3.2840 USDT |
3.1020 USDT |
3.3190 USDT |
3.1650 USDT |
| 2021-08-28 |
3.2814 USDT |
416,065.8639 |
3.2140 USDT |
3.1830 USDT |
3.3570 USDT |
3.2660 USDT |
| 2021-08-27 |
3.1104 USDT |
516,301.3037 |
2.9140 USDT |
2.8290 USDT |
3.2770 USDT |
3.2120 USDT |
| 2021-08-26 |
2.9772 USDT |
303,872.2473 |
3.1790 USDT |
2.8550 USDT |
3.2100 USDT |
2.9190 USDT |
| 2021-08-25 |
3.1064 USDT |
375,650.9877 |
3.0620 USDT |
2.9450 USDT |
3.1990 USDT |
3.1700 USDT |
| 2021-08-24 |
3.2417 USDT |
424,452.9524 |
3.4030 USDT |
3.0160 USDT |
3.5030 USDT |
3.1260 USDT |
| 2021-08-23 |
3.4039 USDT |
336,721.0350 |
3.3900 USDT |
3.3180 USDT |
3.4910 USDT |
3.4260 USDT |
| 2021-08-22 |
3.3375 USDT |
707,181.1552 |
3.3630 USDT |
3.0940 USDT |
3.4980 USDT |
3.3760 USDT |
| 2021-08-21 |
3.4261 USDT |
629,939.6656 |
3.4500 USDT |
3.3330 USDT |
3.5310 USDT |
3.3890 USDT |
| 2021-08-20 |
3.4966 USDT |
1,116,976.4130 |
3.4260 USDT |
3.3700 USDT |
3.6160 USDT |
3.4550 USDT |
| 2021-08-19 |
3.2989 USDT |
1,245,975.0561 |
3.1130 USDT |
3.0720 USDT |
3.4620 USDT |
3.3950 USDT |
| 2021-08-18 |
3.1190 USDT |
1,013,086.7858 |
3.0790 USDT |
2.9480 USDT |
3.2590 USDT |
3.1090 USDT |
| 2021-08-17 |
3.1784 USDT |
1,106,572.3961 |
3.0330 USDT |
2.9730 USDT |
3.3940 USDT |
3.0880 USDT |
| 2021-08-16 |
3.1516 USDT |
1,201,458.1723 |
3.0440 USDT |
2.9820 USDT |
3.2870 USDT |
3.0970 USDT |
| 2021-08-15 |
2.9864 USDT |
416,803.9267 |
3.0580 USDT |
2.9000 USDT |
3.0880 USDT |
3.0410 USDT |
| 2021-08-14 |
3.0117 USDT |
377,835.9666 |
3.0710 USDT |
2.9160 USDT |
3.1080 USDT |
3.0090 USDT |
| 2021-08-13 |
2.9532 USDT |
569,324.1691 |
2.8120 USDT |
2.7920 USDT |
3.0580 USDT |
3.0190 USDT |
| 2021-08-12 |
2.8555 USDT |
696,418.3838 |
2.9350 USDT |
2.7010 USDT |
3.0620 USDT |
2.7400 USDT |
| 2021-08-11 |
2.9653 USDT |
912,842.3855 |
2.7860 USDT |
2.7830 USDT |
3.1000 USDT |
2.9690 USDT |
| 2021-08-10 |
2.7714 USDT |
595,463.4181 |
2.7560 USDT |
2.6700 USDT |
2.8650 USDT |
2.7790 USDT |
| 2021-08-09 |
2.6552 USDT |
703,590.5848 |
2.4910 USDT |
2.4020 USDT |
2.8310 USDT |
2.7700 USDT |
| 2021-08-08 |
2.5632 USDT |
473,890.5964 |
2.7040 USDT |
2.4500 USDT |
2.7100 USDT |
2.5300 USDT |
| 2021-08-07 |
2.6144 USDT |
747,405.7589 |
2.5130 USDT |
2.4920 USDT |
2.7190 USDT |
2.7070 USDT |
| 2021-08-06 |
2.4669 USDT |
519,871.7543 |
2.4200 USDT |
2.3520 USDT |
2.5630 USDT |
2.4920 USDT |
| 2021-08-05 |
2.3565 USDT |
652,091.7271 |
2.3480 USDT |
2.2300 USDT |
2.4370 USDT |
2.4080 USDT |
| 2021-08-04 |
2.3155 USDT |
455,152.7594 |
2.2260 USDT |
2.1910 USDT |
2.4140 USDT |
2.3500 USDT |
| 2021-08-03 |
2.2491 USDT |
211,659.9781 |
2.3030 USDT |
2.1810 USDT |
2.3450 USDT |
2.2320 USDT |
| 2021-08-02 |
2.3255 USDT |
307,880.2921 |
2.3180 USDT |
2.2630 USDT |
2.3890 USDT |
2.3300 USDT |
| 2021-08-01 |
2.4051 USDT |
372,337.2226 |
2.3740 USDT |
2.3220 USDT |
2.4850 USDT |
2.3680 USDT |
| 2021-07-31 |
2.3611 USDT |
406,523.7951 |
2.3070 USDT |
2.2640 USDT |
2.4420 USDT |
2.4010 USDT |
| 2021-07-30 |
2.2354 USDT |
382,988.4345 |
2.2470 USDT |
2.1630 USDT |
2.3220 USDT |
2.3010 USDT |
| 2021-07-29 |
2.2155 USDT |
200,559.4141 |
2.1880 USDT |
2.1460 USDT |
2.2570 USDT |
2.2050 USDT |
| 2021-07-28 |
2.1832 USDT |
259,228.0738 |
2.2110 USDT |
2.1310 USDT |
2.2500 USDT |
2.1700 USDT |
| 2021-07-27 |
2.1581 USDT |
393,157.2518 |
2.1400 USDT |
2.0760 USDT |
2.2200 USDT |
2.1990 USDT |
| 2021-07-26 |
2.2291 USDT |
936,049.0522 |
2.0420 USDT |
2.0210 USDT |
2.3520 USDT |
2.1750 USDT |
| 2021-07-25 |
2.0170 USDT |
433,567.3161 |
2.0380 USDT |
1.9440 USDT |
2.1300 USDT |
1.9970 USDT |
| 2021-07-24 |
2.0684 USDT |
483,447.5341 |
2.1090 USDT |
1.9810 USDT |
2.1490 USDT |
2.0240 USDT |
| 2021-07-23 |
2.0610 USDT |
591,244.8426 |
2.0400 USDT |
1.9430 USDT |
2.1520 USDT |
2.0870 USDT |