Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.2632 USDT |
1,206,823.8134 |
0.2570 USDT |
0.2568 USDT |
0.2727 USDT |
0.2662 USDT |
| 2024-09-12 |
0.2509 USDT |
352,696.9394 |
0.2469 USDT |
0.2466 USDT |
0.2564 USDT |
0.2551 USDT |
| 2024-09-11 |
0.2483 USDT |
518,336.2482 |
0.2601 USDT |
0.2402 USDT |
0.2604 USDT |
0.2473 USDT |
| 2024-09-10 |
0.2604 USDT |
391,653.3680 |
0.2634 USDT |
0.2558 USDT |
0.2639 USDT |
0.2606 USDT |
| 2024-09-09 |
0.2539 USDT |
753,620.0551 |
0.2510 USDT |
0.2457 USDT |
0.2660 USDT |
0.2654 USDT |
| 2024-09-08 |
0.2495 USDT |
947,734.0137 |
0.2515 USDT |
0.2455 USDT |
0.2536 USDT |
0.2507 USDT |
| 2024-09-07 |
0.2568 USDT |
1,387,138.5103 |
0.2578 USDT |
0.2502 USDT |
0.2632 USDT |
0.2502 USDT |
| 2024-09-06 |
0.2529 USDT |
952,770.3151 |
0.2551 USDT |
0.2452 USDT |
0.2617 USDT |
0.2510 USDT |
| 2024-09-05 |
0.2673 USDT |
1,198,410.2257 |
0.2769 USDT |
0.2529 USDT |
0.2832 USDT |
0.2552 USDT |
| 2024-09-04 |
0.2488 USDT |
5,943,441.7985 |
0.2225 USDT |
0.2105 USDT |
0.2908 USDT |
0.2767 USDT |
| 2024-09-03 |
0.2333 USDT |
458,650.9672 |
0.2346 USDT |
0.2255 USDT |
0.2382 USDT |
0.2265 USDT |
| 2024-09-02 |
0.2289 USDT |
696,054.2903 |
0.2253 USDT |
0.2232 USDT |
0.2354 USDT |
0.2309 USDT |
| 2024-09-01 |
0.2338 USDT |
678,117.6695 |
0.2388 USDT |
0.2238 USDT |
0.2399 USDT |
0.2242 USDT |
| 2024-08-31 |
0.2422 USDT |
216,031.3105 |
0.2455 USDT |
0.2376 USDT |
0.2471 USDT |
0.2377 USDT |
| 2024-08-30 |
0.2432 USDT |
647,945.7639 |
0.2475 USDT |
0.2339 USDT |
0.2483 USDT |
0.2449 USDT |
| 2024-08-29 |
0.2486 USDT |
763,904.6766 |
0.2448 USDT |
0.2413 USDT |
0.2546 USDT |
0.2462 USDT |
| 2024-08-28 |
0.2471 USDT |
1,370,230.8127 |
0.2397 USDT |
0.2344 USDT |
0.2568 USDT |
0.2451 USDT |
| 2024-08-27 |
0.2541 USDT |
401,529.3909 |
0.2577 USDT |
0.2428 USDT |
0.2609 USDT |
0.2444 USDT |
| 2024-08-26 |
0.2655 USDT |
591,346.2738 |
0.2722 USDT |
0.2553 USDT |
0.2742 USDT |
0.2555 USDT |
| 2024-08-25 |
0.2766 USDT |
378,179.5455 |
0.2830 USDT |
0.2695 USDT |
0.2843 USDT |
0.2744 USDT |
| 2024-08-24 |
0.2853 USDT |
344,807.4683 |
0.2822 USDT |
0.2773 USDT |
0.2909 USDT |
0.2818 USDT |
| 2024-08-23 |
0.2730 USDT |
713,933.0631 |
0.2656 USDT |
0.2645 USDT |
0.2849 USDT |
0.2829 USDT |
| 2024-08-22 |
0.2669 USDT |
480,832.4004 |
0.2653 USDT |
0.2611 USDT |
0.2712 USDT |
0.2660 USDT |
| 2024-08-21 |
0.2632 USDT |
476,185.3173 |
0.2607 USDT |
0.2557 USDT |
0.2704 USDT |
0.2673 USDT |
| 2024-08-20 |
0.2632 USDT |
1,370,337.2929 |
0.2516 USDT |
0.2514 USDT |
0.2696 USDT |
0.2619 USDT |
| 2024-08-19 |
0.2440 USDT |
567,366.2204 |
0.2415 USDT |
0.2390 USDT |
0.2503 USDT |
0.2494 USDT |
| 2024-08-18 |
0.2450 USDT |
411,518.3512 |
0.2434 USDT |
0.2400 USDT |
0.2506 USDT |
0.2449 USDT |
| 2024-08-17 |
0.2431 USDT |
460,404.6072 |
0.2419 USDT |
0.2403 USDT |
0.2458 USDT |
0.2415 USDT |
| 2024-08-16 |
0.2449 USDT |
428,372.4381 |
0.2468 USDT |
0.2375 USDT |
0.2513 USDT |
0.2426 USDT |
| 2024-08-15 |
0.2521 USDT |
582,828.6650 |
0.2574 USDT |
0.2428 USDT |
0.2605 USDT |
0.2438 USDT |
| 2024-08-14 |
0.2662 USDT |
442,963.0489 |
0.2669 USDT |
0.2586 USDT |
0.2739 USDT |
0.2591 USDT |
| 2024-08-13 |
0.2576 USDT |
502,397.4524 |
0.2606 USDT |
0.2511 USDT |
0.2651 USDT |
0.2640 USDT |
| 2024-08-12 |
0.2607 USDT |
355,893.9297 |
0.2547 USDT |
0.2531 USDT |
0.2674 USDT |
0.2551 USDT |
| 2024-08-11 |
0.2677 USDT |
235,617.9458 |
0.2756 USDT |
0.2564 USDT |
0.2795 USDT |
0.2568 USDT |
| 2024-08-10 |
0.2743 USDT |
141,137.3390 |
0.2749 USDT |
0.2700 USDT |
0.2791 USDT |
0.2770 USDT |
| 2024-08-09 |
0.2744 USDT |
200,850.0577 |
0.2771 USDT |
0.2691 USDT |
0.2805 USDT |
0.2740 USDT |
| 2024-08-08 |
0.2597 USDT |
443,382.5599 |
0.2504 USDT |
0.2458 USDT |
0.2698 USDT |
0.2671 USDT |
| 2024-08-07 |
0.2612 USDT |
402,713.2189 |
0.2606 USDT |
0.2490 USDT |
0.2695 USDT |
0.2534 USDT |
| 2024-08-06 |
0.2635 USDT |
406,798.6944 |
0.2526 USDT |
0.2525 USDT |
0.2694 USDT |
0.2604 USDT |
| 2024-08-05 |
0.2488 USDT |
1,242,758.7133 |
0.2841 USDT |
0.2222 USDT |
0.2883 USDT |
0.2526 USDT |
| 2024-08-04 |
0.2873 USDT |
315,673.4182 |
0.2998 USDT |
0.2746 USDT |
0.3016 USDT |
0.2895 USDT |
| 2024-08-03 |
0.3042 USDT |
318,856.8321 |
0.3187 USDT |
0.2896 USDT |
0.3211 USDT |
0.2976 USDT |
| 2024-08-02 |
0.3313 USDT |
294,637.5598 |
0.3446 USDT |
0.3155 USDT |
0.3449 USDT |
0.3219 USDT |
| 2024-08-01 |
0.3380 USDT |
410,209.2118 |
0.3408 USDT |
0.3250 USDT |
0.3483 USDT |
0.3480 USDT |
| 2024-07-31 |
0.3458 USDT |
169,892.4045 |
0.3519 USDT |
0.3347 USDT |
0.3537 USDT |
0.3402 USDT |
| 2024-07-30 |
0.3577 USDT |
183,666.1286 |
0.3690 USDT |
0.3444 USDT |
0.3758 USDT |
0.3518 USDT |
| 2024-07-29 |
0.3703 USDT |
159,248.9039 |
0.3640 USDT |
0.3632 USDT |
0.3761 USDT |
0.3675 USDT |
| 2024-07-28 |
0.3646 USDT |
62,260.7563 |
0.3688 USDT |
0.3600 USDT |
0.3707 USDT |
0.3609 USDT |
| 2024-07-27 |
0.3726 USDT |
157,977.8455 |
0.3704 USDT |
0.3668 USDT |
0.3790 USDT |
0.3702 USDT |
| 2024-07-26 |
0.3660 USDT |
119,884.0453 |
0.3607 USDT |
0.3603 USDT |
0.3711 USDT |
0.3671 USDT |