Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
5.6181 USDT |
1,026,359.0253 |
5.4920 USDT |
5.4150 USDT |
5.8040 USDT |
5.5860 USDT |
| 2021-04-12 |
5.5536 USDT |
1,044,773.7035 |
5.6750 USDT |
5.2590 USDT |
5.8300 USDT |
5.5560 USDT |
| 2021-04-11 |
5.7395 USDT |
884,662.7440 |
5.7270 USDT |
5.5320 USDT |
5.9010 USDT |
5.7070 USDT |
| 2021-04-10 |
5.8696 USDT |
1,899,999.7215 |
6.1040 USDT |
5.5270 USDT |
6.1040 USDT |
5.7210 USDT |
| 2021-04-09 |
6.2652 USDT |
1,669,830.6819 |
6.1940 USDT |
5.9360 USDT |
6.7080 USDT |
6.3370 USDT |
| 2021-04-08 |
6.1681 USDT |
2,833,698.2893 |
5.5750 USDT |
5.4610 USDT |
6.6000 USDT |
6.2470 USDT |
| 2021-04-07 |
5.3648 USDT |
2,323,472.9193 |
5.1750 USDT |
4.5030 USDT |
6.0400 USDT |
5.6880 USDT |
| 2021-04-06 |
5.4215 USDT |
1,117,778.0362 |
5.3140 USDT |
5.1000 USDT |
5.8260 USDT |
5.2320 USDT |
| 2021-04-05 |
4.9522 USDT |
989,567.0515 |
4.5650 USDT |
4.4240 USDT |
5.4440 USDT |
5.2630 USDT |
| 2021-04-04 |
4.4817 USDT |
422,975.5841 |
4.2470 USDT |
4.1560 USDT |
4.7010 USDT |
4.5920 USDT |
| 2021-04-03 |
4.5688 USDT |
626,342.9146 |
4.6860 USDT |
4.2580 USDT |
4.8000 USDT |
4.2850 USDT |
| 2021-04-02 |
4.5382 USDT |
423,262.2752 |
4.4500 USDT |
4.3910 USDT |
4.9800 USDT |
4.6040 USDT |
| 2021-04-01 |
4.4106 USDT |
392,668.6776 |
4.3410 USDT |
4.2540 USDT |
4.5150 USDT |
4.4600 USDT |
| 2021-03-31 |
4.3471 USDT |
524,205.7503 |
4.4970 USDT |
4.0830 USDT |
4.5480 USDT |
4.3030 USDT |
| 2021-03-30 |
4.5517 USDT |
392,065.6416 |
4.5990 USDT |
4.4260 USDT |
4.7340 USDT |
4.5030 USDT |
| 2021-03-29 |
4.4152 USDT |
683,725.6105 |
4.0820 USDT |
4.0270 USDT |
4.8000 USDT |
4.5700 USDT |
| 2021-03-28 |
4.1196 USDT |
324,714.2437 |
3.9970 USDT |
3.9390 USDT |
4.2260 USDT |
4.0350 USDT |
| 2021-03-27 |
3.9554 USDT |
321,633.7596 |
3.9990 USDT |
3.8010 USDT |
4.0650 USDT |
4.0310 USDT |
| 2021-03-26 |
3.8762 USDT |
231,676.4170 |
3.6690 USDT |
3.6690 USDT |
3.9860 USDT |
3.9670 USDT |
| 2021-03-25 |
3.7008 USDT |
356,630.6321 |
3.7150 USDT |
3.5640 USDT |
3.8650 USDT |
3.6580 USDT |
| 2021-03-24 |
4.1017 USDT |
352,484.8349 |
4.0790 USDT |
3.7750 USDT |
4.3430 USDT |
3.9000 USDT |
| 2021-03-23 |
4.2392 USDT |
443,430.3153 |
4.3030 USDT |
3.9970 USDT |
4.4740 USDT |
4.1420 USDT |
| 2021-03-22 |
4.5786 USDT |
483,132.6452 |
4.6800 USDT |
4.1860 USDT |
4.8480 USDT |
4.3400 USDT |
| 2021-03-21 |
4.6616 USDT |
356,782.5915 |
4.7090 USDT |
4.5220 USDT |
4.7920 USDT |
4.6550 USDT |
| 2021-03-20 |
5.0286 USDT |
406,421.8663 |
4.8950 USDT |
4.8580 USDT |
5.1930 USDT |
4.9480 USDT |
| 2021-03-19 |
4.9341 USDT |
903,446.4655 |
4.5700 USDT |
4.4560 USDT |
5.2480 USDT |
4.9170 USDT |
| 2021-03-18 |
4.7957 USDT |
577,133.4702 |
5.0250 USDT |
4.5440 USDT |
5.1000 USDT |
4.5580 USDT |
| 2021-03-17 |
4.5261 USDT |
895,997.8017 |
4.5600 USDT |
3.9490 USDT |
4.9950 USDT |
4.9430 USDT |
| 2021-03-16 |
4.1469 USDT |
693,813.1937 |
3.9480 USDT |
3.7870 USDT |
4.4720 USDT |
4.4120 USDT |
| 2021-03-15 |
4.0690 USDT |
653,703.7167 |
3.8580 USDT |
3.7200 USDT |
4.3860 USDT |
4.1070 USDT |
| 2021-03-14 |
4.0327 USDT |
316,861.1774 |
4.1060 USDT |
3.8390 USDT |
4.2220 USDT |
3.9400 USDT |
| 2021-03-13 |
3.9939 USDT |
373,757.6545 |
3.8140 USDT |
3.6330 USDT |
4.1950 USDT |
4.0900 USDT |
| 2021-03-12 |
3.9202 USDT |
337,743.9051 |
4.0050 USDT |
3.6900 USDT |
4.1390 USDT |
3.7050 USDT |
| 2021-03-11 |
3.9929 USDT |
314,398.3736 |
4.0170 USDT |
3.8830 USDT |
4.1400 USDT |
3.9780 USDT |
| 2021-03-10 |
4.1691 USDT |
495,040.8614 |
4.4470 USDT |
4.0000 USDT |
4.5190 USDT |
4.0680 USDT |
| 2021-03-09 |
4.3828 USDT |
365,816.8207 |
4.3250 USDT |
4.1940 USDT |
4.5500 USDT |
4.4210 USDT |
| 2021-03-08 |
4.1353 USDT |
515,908.3858 |
3.9910 USDT |
3.8500 USDT |
4.4640 USDT |
4.3050 USDT |
| 2021-03-07 |
3.9224 USDT |
300,830.4521 |
3.8590 USDT |
3.7850 USDT |
4.0910 USDT |
3.8380 USDT |
| 2021-03-06 |
3.7457 USDT |
197,942.0850 |
3.7300 USDT |
3.6010 USDT |
3.8780 USDT |
3.7730 USDT |
| 2021-03-05 |
3.6776 USDT |
346,084.6557 |
3.8300 USDT |
3.5280 USDT |
3.8300 USDT |
3.7870 USDT |
| 2021-03-04 |
3.9823 USDT |
395,449.6830 |
4.0640 USDT |
3.7500 USDT |
4.2390 USDT |
3.8190 USDT |
| 2021-03-03 |
4.1552 USDT |
466,658.0471 |
4.0010 USDT |
3.9830 USDT |
4.4000 USDT |
4.1780 USDT |
| 2021-03-02 |
4.0975 USDT |
584,299.9908 |
4.1130 USDT |
3.8050 USDT |
4.3470 USDT |
4.0070 USDT |
| 2021-03-01 |
4.0102 USDT |
467,578.6260 |
3.8400 USDT |
3.7780 USDT |
4.1950 USDT |
3.9510 USDT |
| 2021-02-28 |
3.8077 USDT |
785,427.9991 |
4.1320 USDT |
3.5060 USDT |
4.2000 USDT |
3.8610 USDT |
| 2021-02-27 |
4.4975 USDT |
760,200.4384 |
4.4930 USDT |
4.2290 USDT |
4.9420 USDT |
4.3770 USDT |
| 2021-02-26 |
4.4920 USDT |
2,072,565.5709 |
3.9290 USDT |
3.7750 USDT |
5.1840 USDT |
4.4750 USDT |
| 2021-02-25 |
4.1591 USDT |
1,216,131.2513 |
3.6540 USDT |
3.5100 USDT |
4.6620 USDT |
3.9300 USDT |
| 2021-02-24 |
3.7614 USDT |
682,378.8414 |
3.7030 USDT |
3.3950 USDT |
4.1700 USDT |
3.6540 USDT |
| 2021-02-23 |
3.5933 USDT |
1,389,022.8988 |
4.5540 USDT |
2.9200 USDT |
4.5670 USDT |
3.7060 USDT |