Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.4785 USDT |
69,383.8547 |
0.4814 USDT |
0.4704 USDT |
0.4864 USDT |
0.4780 USDT |
| 2024-06-05 |
0.4815 USDT |
161,657.0159 |
0.4805 USDT |
0.4764 USDT |
0.4885 USDT |
0.4830 USDT |
| 2024-06-04 |
0.4685 USDT |
112,067.2099 |
0.4626 USDT |
0.4579 USDT |
0.4826 USDT |
0.4778 USDT |
| 2024-06-03 |
0.4717 USDT |
153,578.1715 |
0.4710 USDT |
0.4627 USDT |
0.4789 USDT |
0.4644 USDT |
| 2024-06-02 |
0.4829 USDT |
188,622.4121 |
0.4839 USDT |
0.4706 USDT |
0.4983 USDT |
0.4757 USDT |
| 2024-06-01 |
0.4987 USDT |
314,734.6513 |
0.4841 USDT |
0.4840 USDT |
0.5145 USDT |
0.4876 USDT |
| 2024-05-31 |
0.4977 USDT |
449,724.5518 |
0.5072 USDT |
0.4740 USDT |
0.5349 USDT |
0.4789 USDT |
| 2024-05-30 |
0.4877 USDT |
473,742.3073 |
0.4932 USDT |
0.4632 USDT |
0.5311 USDT |
0.4956 USDT |
| 2024-05-29 |
0.4855 USDT |
1,474,690.9593 |
0.4589 USDT |
0.4577 USDT |
0.5121 USDT |
0.4902 USDT |
| 2024-05-28 |
0.4454 USDT |
1,783,939.1862 |
0.4262 USDT |
0.4102 USDT |
0.4752 USDT |
0.4586 USDT |
| 2024-05-27 |
0.4204 USDT |
65,309.7868 |
0.4177 USDT |
0.4149 USDT |
0.4297 USDT |
0.4228 USDT |
| 2024-05-26 |
0.4224 USDT |
101,415.4291 |
0.4294 USDT |
0.4150 USDT |
0.4306 USDT |
0.4150 USDT |
| 2024-05-25 |
0.4319 USDT |
119,153.9914 |
0.4246 USDT |
0.4239 USDT |
0.4420 USDT |
0.4270 USDT |
| 2024-05-24 |
0.4187 USDT |
253,652.7506 |
0.4076 USDT |
0.4017 USDT |
0.4272 USDT |
0.4246 USDT |
| 2024-05-23 |
0.4104 USDT |
355,193.4430 |
0.4139 USDT |
0.3925 USDT |
0.4254 USDT |
0.3983 USDT |
| 2024-05-22 |
0.4195 USDT |
138,232.7289 |
0.4283 USDT |
0.4102 USDT |
0.4283 USDT |
0.4132 USDT |
| 2024-05-21 |
0.4260 USDT |
134,622.6440 |
0.4195 USDT |
0.4136 USDT |
0.4349 USDT |
0.4272 USDT |
| 2024-05-20 |
0.3923 USDT |
158,720.7064 |
0.3792 USDT |
0.3731 USDT |
0.4165 USDT |
0.4069 USDT |
| 2024-05-19 |
0.3884 USDT |
103,676.5239 |
0.3968 USDT |
0.3768 USDT |
0.3971 USDT |
0.3795 USDT |
| 2024-05-18 |
0.4020 USDT |
231,628.2769 |
0.3950 USDT |
0.3906 USDT |
0.4097 USDT |
0.3991 USDT |
| 2024-05-17 |
0.3886 USDT |
130,990.1526 |
0.3815 USDT |
0.3744 USDT |
0.3957 USDT |
0.3956 USDT |
| 2024-05-16 |
0.3805 USDT |
145,199.1056 |
0.3739 USDT |
0.3722 USDT |
0.3860 USDT |
0.3761 USDT |
| 2024-05-15 |
0.3620 USDT |
216,307.6720 |
0.3558 USDT |
0.3498 USDT |
0.3781 USDT |
0.3746 USDT |
| 2024-05-14 |
0.3644 USDT |
160,324.9673 |
0.3638 USDT |
0.3559 USDT |
0.3727 USDT |
0.3606 USDT |
| 2024-05-13 |
0.3550 USDT |
199,928.5892 |
0.3608 USDT |
0.3454 USDT |
0.3689 USDT |
0.3649 USDT |
| 2024-05-12 |
0.3633 USDT |
47,004.9892 |
0.3617 USDT |
0.3572 USDT |
0.3668 USDT |
0.3601 USDT |
| 2024-05-11 |
0.3631 USDT |
59,036.0306 |
0.3608 USDT |
0.3595 USDT |
0.3675 USDT |
0.3616 USDT |
| 2024-05-10 |
0.3721 USDT |
108,265.9820 |
0.3802 USDT |
0.3555 USDT |
0.3846 USDT |
0.3586 USDT |
| 2024-05-09 |
0.3690 USDT |
100,032.8088 |
0.3678 USDT |
0.3575 USDT |
0.3807 USDT |
0.3786 USDT |
| 2024-05-08 |
0.3685 USDT |
185,662.5956 |
0.3694 USDT |
0.3625 USDT |
0.3805 USDT |
0.3667 USDT |
| 2024-05-07 |
0.3801 USDT |
99,569.5148 |
0.3799 USDT |
0.3734 USDT |
0.3858 USDT |
0.3773 USDT |
| 2024-05-06 |
0.3920 USDT |
172,934.9422 |
0.3908 USDT |
0.3799 USDT |
0.4030 USDT |
0.3842 USDT |
| 2024-05-05 |
0.3860 USDT |
89,528.8017 |
0.3881 USDT |
0.3800 USDT |
0.3938 USDT |
0.3868 USDT |
| 2024-05-04 |
0.3863 USDT |
127,678.3798 |
0.3830 USDT |
0.3806 USDT |
0.3936 USDT |
0.3925 USDT |
| 2024-05-03 |
0.3770 USDT |
163,586.6698 |
0.3702 USDT |
0.3643 USDT |
0.3877 USDT |
0.3853 USDT |
| 2024-05-02 |
0.3610 USDT |
339,983.2556 |
0.3671 USDT |
0.3515 USDT |
0.3742 USDT |
0.3733 USDT |
| 2024-05-01 |
0.3807 USDT |
231,341.8295 |
0.3942 USDT |
0.3611 USDT |
0.3971 USDT |
0.3685 USDT |
| 2024-04-30 |
0.4027 USDT |
114,391.8290 |
0.4215 USDT |
0.3800 USDT |
0.4274 USDT |
0.3921 USDT |
| 2024-04-29 |
0.4188 USDT |
73,614.6486 |
0.4254 USDT |
0.4079 USDT |
0.4300 USDT |
0.4172 USDT |
| 2024-04-28 |
0.4391 USDT |
64,993.2534 |
0.4386 USDT |
0.4334 USDT |
0.4467 USDT |
0.4336 USDT |
| 2024-04-27 |
0.4288 USDT |
175,131.4676 |
0.4288 USDT |
0.4104 USDT |
0.4416 USDT |
0.4396 USDT |
| 2024-04-26 |
0.4320 USDT |
89,591.3221 |
0.4328 USDT |
0.4238 USDT |
0.4414 USDT |
0.4331 USDT |
| 2024-04-25 |
0.4265 USDT |
137,539.7736 |
0.4347 USDT |
0.4142 USDT |
0.4390 USDT |
0.4344 USDT |
| 2024-04-24 |
0.4452 USDT |
224,879.2411 |
0.4421 USDT |
0.4283 USDT |
0.4559 USDT |
0.4447 USDT |
| 2024-04-23 |
0.4372 USDT |
135,280.8414 |
0.4390 USDT |
0.4283 USDT |
0.4455 USDT |
0.4420 USDT |
| 2024-04-22 |
0.4351 USDT |
119,780.3461 |
0.4297 USDT |
0.4260 USDT |
0.4426 USDT |
0.4405 USDT |
| 2024-04-21 |
0.4333 USDT |
73,319.7146 |
0.4419 USDT |
0.4210 USDT |
0.4431 USDT |
0.4279 USDT |
| 2024-04-20 |
0.4225 USDT |
199,640.3179 |
0.4149 USDT |
0.4060 USDT |
0.4468 USDT |
0.4441 USDT |
| 2024-04-19 |
0.4159 USDT |
207,044.5254 |
0.4067 USDT |
0.3767 USDT |
0.4370 USDT |
0.4206 USDT |
| 2024-04-18 |
0.3901 USDT |
290,039.5433 |
0.3815 USDT |
0.3717 USDT |
0.4108 USDT |
0.4108 USDT |