Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
5.2011 USDT |
732,813.8009 |
5.1210 USDT |
4.9050 USDT |
5.5000 USDT |
5.0550 USDT |
| 2021-02-20 |
5.2688 USDT |
1,498,036.9600 |
4.6070 USDT |
4.4750 USDT |
5.8700 USDT |
5.1240 USDT |
| 2021-02-19 |
4.6846 USDT |
435,652.1121 |
4.7850 USDT |
4.5300 USDT |
4.8880 USDT |
4.6060 USDT |
| 2021-02-18 |
4.9824 USDT |
588,290.6042 |
4.8280 USDT |
4.6800 USDT |
5.1740 USDT |
4.7620 USDT |
| 2021-02-17 |
4.7973 USDT |
649,118.6783 |
4.7640 USDT |
4.3970 USDT |
5.1000 USDT |
4.8280 USDT |
| 2021-02-16 |
4.9009 USDT |
584,781.3300 |
4.9650 USDT |
4.6010 USDT |
5.1740 USDT |
4.7620 USDT |
| 2021-02-15 |
4.8937 USDT |
1,234,536.3662 |
5.2460 USDT |
3.6860 USDT |
5.5380 USDT |
4.9650 USDT |
| 2021-02-14 |
5.6864 USDT |
962,837.8386 |
5.6930 USDT |
5.0980 USDT |
6.3360 USDT |
5.2480 USDT |
| 2021-02-13 |
5.5941 USDT |
976,980.1008 |
5.2500 USDT |
5.1210 USDT |
6.0500 USDT |
5.6910 USDT |
| 2021-02-12 |
5.4324 USDT |
765,940.7891 |
5.6500 USDT |
5.1220 USDT |
5.7700 USDT |
5.2500 USDT |
| 2021-02-11 |
5.3760 USDT |
1,028,824.4982 |
4.8830 USDT |
4.6990 USDT |
5.8600 USDT |
5.6440 USDT |
| 2021-02-10 |
5.0447 USDT |
681,511.7190 |
5.0580 USDT |
4.4200 USDT |
5.4400 USDT |
4.9120 USDT |
| 2021-02-09 |
5.0797 USDT |
520,800.5401 |
5.3330 USDT |
4.8290 USDT |
5.3420 USDT |
5.0440 USDT |
| 2021-02-08 |
5.1778 USDT |
598,621.3105 |
4.9740 USDT |
4.6960 USDT |
5.5000 USDT |
5.3290 USDT |
| 2021-02-07 |
4.8031 USDT |
833,818.1918 |
5.2580 USDT |
4.2810 USDT |
5.2990 USDT |
4.9740 USDT |
| 2021-02-06 |
5.4160 USDT |
725,601.8383 |
5.8260 USDT |
5.0400 USDT |
5.9800 USDT |
5.2480 USDT |
| 2021-02-05 |
5.8960 USDT |
805,103.8622 |
5.5620 USDT |
5.5000 USDT |
6.4000 USDT |
5.8490 USDT |
| 2021-02-04 |
5.2988 USDT |
1,326,852.9494 |
5.0480 USDT |
4.5000 USDT |
5.9780 USDT |
5.5540 USDT |
| 2021-02-03 |
4.8929 USDT |
698,975.3874 |
4.6950 USDT |
4.4440 USDT |
5.3000 USDT |
5.0360 USDT |
| 2021-02-02 |
4.7960 USDT |
635,281.8603 |
4.9990 USDT |
4.5530 USDT |
5.0710 USDT |
4.6600 USDT |
| 2021-02-01 |
4.8284 USDT |
1,073,632.7994 |
4.9470 USDT |
4.2000 USDT |
5.3750 USDT |
4.9980 USDT |
| 2021-01-31 |
5.0369 USDT |
1,554,613.9715 |
4.6000 USDT |
4.4430 USDT |
5.7460 USDT |
4.9510 USDT |
| 2021-01-30 |
3.9868 USDT |
1,596,272.4569 |
3.3630 USDT |
3.1810 USDT |
4.6820 USDT |
4.5920 USDT |
| 2021-01-29 |
3.0752 USDT |
923,517.7874 |
3.1210 USDT |
2.8490 USDT |
3.4760 USDT |
3.3600 USDT |
| 2021-01-28 |
3.0385 USDT |
1,117,631.2546 |
2.4980 USDT |
2.4240 USDT |
3.3600 USDT |
3.1250 USDT |
| 2021-01-27 |
2.4641 USDT |
734,376.8124 |
2.6920 USDT |
2.2280 USDT |
2.7300 USDT |
2.4980 USDT |
| 2021-01-26 |
2.4242 USDT |
1,117,761.3366 |
2.3530 USDT |
2.1750 USDT |
2.7500 USDT |
2.6920 USDT |
| 2021-01-25 |
2.5272 USDT |
1,008,947.8003 |
2.4770 USDT |
2.3010 USDT |
2.7200 USDT |
2.3610 USDT |
| 2021-01-24 |
2.2034 USDT |
742,623.8879 |
1.9290 USDT |
1.8830 USDT |
2.4890 USDT |
2.4770 USDT |
| 2021-01-23 |
1.9030 USDT |
437,300.0078 |
1.7600 USDT |
1.7070 USDT |
2.0050 USDT |
1.9320 USDT |
| 2021-01-22 |
1.6688 USDT |
503,705.3907 |
1.5690 USDT |
1.4080 USDT |
1.8750 USDT |
1.7610 USDT |
| 2021-01-21 |
1.7098 USDT |
491,897.8877 |
1.8430 USDT |
1.5410 USDT |
1.8840 USDT |
1.5690 USDT |
| 2021-01-20 |
1.8063 USDT |
461,736.2306 |
1.9080 USDT |
1.6440 USDT |
1.9970 USDT |
1.8440 USDT |
| 2021-01-19 |
1.9310 USDT |
756,217.3667 |
1.8800 USDT |
1.7040 USDT |
2.1000 USDT |
1.9030 USDT |
| 2021-01-18 |
1.8867 USDT |
758,762.1848 |
2.0340 USDT |
1.7620 USDT |
2.1690 USDT |
1.8800 USDT |
| 2021-01-17 |
1.8931 USDT |
1,122,442.5345 |
1.6300 USDT |
1.5850 USDT |
2.1730 USDT |
2.0260 USDT |
| 2021-01-16 |
1.6058 USDT |
737,838.8851 |
1.3520 USDT |
1.3340 USDT |
1.8360 USDT |
1.6340 USDT |
| 2021-01-15 |
1.3532 USDT |
495,878.9172 |
1.3370 USDT |
1.1740 USDT |
1.5160 USDT |
1.3470 USDT |
| 2021-01-14 |
1.3147 USDT |
450,726.1469 |
1.2770 USDT |
1.2650 USDT |
1.4010 USDT |
1.3370 USDT |
| 2021-01-13 |
1.2284 USDT |
423,419.2691 |
1.1280 USDT |
1.0750 USDT |
1.3130 USDT |
1.2770 USDT |
| 2021-01-12 |
1.1497 USDT |
505,776.5742 |
1.1260 USDT |
1.0570 USDT |
1.2800 USDT |
1.1250 USDT |
| 2021-01-11 |
1.0890 USDT |
534,401.0624 |
1.2050 USDT |
0.9710 USDT |
1.2140 USDT |
1.1260 USDT |
| 2021-01-10 |
1.2675 USDT |
935,095.4178 |
1.2430 USDT |
1.0900 USDT |
1.3970 USDT |
1.2060 USDT |
| 2021-01-09 |
1.2252 USDT |
578,762.6588 |
1.1860 USDT |
1.1150 USDT |
1.3010 USDT |
1.2390 USDT |
| 2021-01-08 |
1.2320 USDT |
959,598.6078 |
1.2940 USDT |
1.0170 USDT |
1.3460 USDT |
1.1930 USDT |
| 2021-01-07 |
1.4507 USDT |
1,147,668.4214 |
1.5180 USDT |
1.2450 USDT |
1.6150 USDT |
1.2940 USDT |
| 2021-01-06 |
1.3538 USDT |
916,533.8011 |
1.2530 USDT |
1.1880 USDT |
1.6120 USDT |
1.5190 USDT |
| 2021-01-05 |
1.1615 USDT |
713,135.0228 |
1.0290 USDT |
0.9920 USDT |
1.3000 USDT |
1.2530 USDT |
| 2021-01-04 |
1.0948 USDT |
605,010.4177 |
1.1080 USDT |
0.9740 USDT |
1.2340 USDT |
1.0300 USDT |
| 2021-01-03 |
1.0713 USDT |
625,955.8023 |
1.0250 USDT |
0.9480 USDT |
1.1850 USDT |
1.1060 USDT |