Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
3.3918 USDT |
560,162.1580 |
3.1220 USDT |
3.0400 USDT |
3.5750 USDT |
3.4370 USDT |
| 2021-06-01 |
3.1324 USDT |
436,510.5005 |
3.2000 USDT |
2.9870 USDT |
3.2680 USDT |
3.1050 USDT |
| 2021-05-31 |
3.0550 USDT |
847,593.6207 |
2.8780 USDT |
2.7500 USDT |
3.2930 USDT |
3.1970 USDT |
| 2021-05-30 |
2.7093 USDT |
442,454.7517 |
2.5630 USDT |
2.4050 USDT |
2.9840 USDT |
2.9200 USDT |
| 2021-05-29 |
2.7183 USDT |
590,639.5454 |
2.7470 USDT |
2.4450 USDT |
2.9800 USDT |
2.5300 USDT |
| 2021-05-28 |
2.9316 USDT |
714,054.0408 |
3.2790 USDT |
2.6120 USDT |
3.3750 USDT |
2.7510 USDT |
| 2021-05-27 |
3.2145 USDT |
627,592.7261 |
3.4220 USDT |
2.9700 USDT |
3.4280 USDT |
3.2780 USDT |
| 2021-05-26 |
3.1919 USDT |
1,042,752.3149 |
2.8920 USDT |
2.8320 USDT |
3.4620 USDT |
3.3380 USDT |
| 2021-05-25 |
2.7807 USDT |
779,154.6228 |
2.9460 USDT |
2.5350 USDT |
3.1000 USDT |
2.8590 USDT |
| 2021-05-24 |
2.6528 USDT |
869,011.5908 |
2.3410 USDT |
2.2890 USDT |
3.0110 USDT |
2.9260 USDT |
| 2021-05-23 |
2.2464 USDT |
1,361,734.8951 |
2.7240 USDT |
1.7760 USDT |
2.8840 USDT |
2.2980 USDT |
| 2021-05-22 |
2.8913 USDT |
691,017.9898 |
3.1080 USDT |
2.6360 USDT |
3.1530 USDT |
2.8040 USDT |
| 2021-05-21 |
3.1876 USDT |
1,546,824.4736 |
3.5930 USDT |
2.6500 USDT |
3.8160 USDT |
2.9520 USDT |
| 2021-05-20 |
3.5174 USDT |
1,163,037.2416 |
3.2160 USDT |
2.7560 USDT |
3.9620 USDT |
3.5710 USDT |
| 2021-05-19 |
3.9115 USDT |
2,555,003.4119 |
5.2700 USDT |
2.6500 USDT |
5.4170 USDT |
3.5400 USDT |
| 2021-05-18 |
5.0513 USDT |
1,754,283.9838 |
4.6990 USDT |
4.6480 USDT |
5.3990 USDT |
5.2600 USDT |
| 2021-05-17 |
4.7976 USDT |
1,668,715.0494 |
5.1220 USDT |
4.4320 USDT |
5.1630 USDT |
4.6570 USDT |
| 2021-05-16 |
5.1788 USDT |
1,515,115.5952 |
5.2680 USDT |
4.6460 USDT |
5.6390 USDT |
5.0320 USDT |
| 2021-05-15 |
5.6833 USDT |
1,445,333.6303 |
5.7400 USDT |
5.3020 USDT |
6.0490 USDT |
5.3180 USDT |
| 2021-05-14 |
5.7120 USDT |
1,187,004.7127 |
5.5690 USDT |
5.4630 USDT |
5.9370 USDT |
5.7430 USDT |
| 2021-05-13 |
5.6117 USDT |
2,140,894.2961 |
5.5780 USDT |
5.1760 USDT |
6.0650 USDT |
5.3690 USDT |
| 2021-05-12 |
6.4388 USDT |
1,497,014.7406 |
6.5340 USDT |
5.6480 USDT |
6.9230 USDT |
5.8030 USDT |
| 2021-05-11 |
6.2087 USDT |
916,085.5502 |
6.1620 USDT |
5.8080 USDT |
6.5260 USDT |
6.3910 USDT |
| 2021-05-10 |
6.5637 USDT |
1,567,488.1060 |
7.0870 USDT |
5.5250 USDT |
7.1800 USDT |
6.1650 USDT |
| 2021-05-09 |
7.0380 USDT |
1,285,792.9961 |
7.4850 USDT |
6.7170 USDT |
7.5400 USDT |
7.0830 USDT |
| 2021-05-08 |
7.2812 USDT |
1,551,258.3051 |
6.5740 USDT |
6.4670 USDT |
7.8770 USDT |
7.4830 USDT |
| 2021-05-07 |
6.7548 USDT |
1,532,966.6053 |
6.6160 USDT |
6.3000 USDT |
7.1270 USDT |
6.5740 USDT |
| 2021-05-06 |
6.8200 USDT |
3,001,534.0063 |
5.9860 USDT |
5.8830 USDT |
7.5710 USDT |
6.6060 USDT |
| 2021-05-05 |
5.7852 USDT |
1,132,880.9412 |
5.2400 USDT |
5.1890 USDT |
6.2850 USDT |
5.9920 USDT |
| 2021-05-04 |
5.5402 USDT |
1,065,049.0124 |
5.8710 USDT |
5.2090 USDT |
5.9080 USDT |
5.2440 USDT |
| 2021-05-03 |
5.6898 USDT |
802,436.3044 |
5.3650 USDT |
5.3650 USDT |
5.9460 USDT |
5.8700 USDT |
| 2021-05-02 |
5.3363 USDT |
438,447.5362 |
5.5230 USDT |
5.1170 USDT |
5.5300 USDT |
5.3640 USDT |
| 2021-05-01 |
5.5801 USDT |
624,273.2109 |
5.6420 USDT |
5.3720 USDT |
5.7470 USDT |
5.5210 USDT |
| 2021-04-30 |
5.5544 USDT |
726,482.9380 |
5.4670 USDT |
5.3400 USDT |
5.7590 USDT |
5.6420 USDT |
| 2021-04-29 |
5.5746 USDT |
1,204,607.7555 |
5.5500 USDT |
5.2180 USDT |
5.9000 USDT |
5.4710 USDT |
| 2021-04-28 |
5.3024 USDT |
1,494,338.5396 |
5.1210 USDT |
4.7060 USDT |
5.7500 USDT |
5.5430 USDT |
| 2021-04-27 |
4.8992 USDT |
780,711.5733 |
4.5450 USDT |
4.4620 USDT |
5.1560 USDT |
5.1140 USDT |
| 2021-04-26 |
4.3949 USDT |
685,217.1980 |
3.9960 USDT |
3.9450 USDT |
4.5700 USDT |
4.5450 USDT |
| 2021-04-25 |
3.9954 USDT |
418,266.9272 |
3.9500 USDT |
3.7860 USDT |
4.2470 USDT |
3.9960 USDT |
| 2021-04-24 |
4.0859 USDT |
496,509.4210 |
4.2740 USDT |
3.9140 USDT |
4.2770 USDT |
3.9480 USDT |
| 2021-04-23 |
4.1198 USDT |
979,420.6098 |
4.5850 USDT |
3.7100 USDT |
4.6890 USDT |
4.2770 USDT |
| 2021-04-22 |
5.0142 USDT |
214,054.1893 |
5.0200 USDT |
4.8880 USDT |
5.1640 USDT |
4.9280 USDT |
| 2021-04-21 |
5.0609 USDT |
503,053.7211 |
5.0240 USDT |
4.8610 USDT |
5.2830 USDT |
5.2310 USDT |
| 2021-04-20 |
4.8121 USDT |
641,712.3686 |
4.8490 USDT |
4.4190 USDT |
5.2010 USDT |
5.0490 USDT |
| 2021-04-19 |
5.0982 USDT |
986,897.1748 |
5.3000 USDT |
4.6690 USDT |
5.4650 USDT |
4.9270 USDT |
| 2021-04-18 |
5.4340 USDT |
1,910,812.6280 |
6.4690 USDT |
3.9500 USDT |
6.6500 USDT |
5.3090 USDT |
| 2021-04-17 |
6.0173 USDT |
718,878.8289 |
5.8150 USDT |
5.8080 USDT |
6.3000 USDT |
6.2410 USDT |
| 2021-04-16 |
5.8425 USDT |
1,082,446.3796 |
6.0860 USDT |
5.5780 USDT |
6.1440 USDT |
5.8330 USDT |
| 2021-04-15 |
6.0810 USDT |
1,221,925.4390 |
5.8850 USDT |
5.7690 USDT |
6.3940 USDT |
6.1960 USDT |
| 2021-04-14 |
5.7256 USDT |
1,550,246.4901 |
5.6120 USDT |
5.4200 USDT |
6.0220 USDT |
5.7680 USDT |