Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.3831 USDT |
311,062.7535 |
0.3985 USDT |
0.3675 USDT |
0.4038 USDT |
0.3827 USDT |
| 2024-04-16 |
0.3934 USDT |
195,179.4651 |
0.4004 USDT |
0.3790 USDT |
0.4082 USDT |
0.3955 USDT |
| 2024-04-15 |
0.4143 USDT |
276,287.6901 |
0.4181 USDT |
0.3820 USDT |
0.4401 USDT |
0.4021 USDT |
| 2024-04-14 |
0.4013 USDT |
277,668.6187 |
0.3895 USDT |
0.3740 USDT |
0.4196 USDT |
0.4068 USDT |
| 2024-04-13 |
0.3873 USDT |
1,306,075.3377 |
0.4734 USDT |
0.3160 USDT |
0.4749 USDT |
0.3840 USDT |
| 2024-04-12 |
0.4804 USDT |
987,846.9992 |
0.5514 USDT |
0.4157 USDT |
0.5638 USDT |
0.4759 USDT |
| 2024-04-11 |
0.5570 USDT |
93,676.7640 |
0.5629 USDT |
0.5410 USDT |
0.5672 USDT |
0.5481 USDT |
| 2024-04-10 |
0.5582 USDT |
243,159.1783 |
0.5762 USDT |
0.5403 USDT |
0.5838 USDT |
0.5576 USDT |
| 2024-04-09 |
0.5964 USDT |
262,879.3964 |
0.6105 USDT |
0.5751 USDT |
0.6145 USDT |
0.5856 USDT |
| 2024-04-08 |
0.6139 USDT |
875,581.3821 |
0.5652 USDT |
0.5561 USDT |
0.6457 USDT |
0.6124 USDT |
| 2024-04-07 |
0.5636 USDT |
109,888.7480 |
0.5445 USDT |
0.5437 USDT |
0.5726 USDT |
0.5674 USDT |
| 2024-04-06 |
0.5429 USDT |
90,061.5490 |
0.5411 USDT |
0.5354 USDT |
0.5485 USDT |
0.5422 USDT |
| 2024-04-05 |
0.5345 USDT |
121,858.2446 |
0.5484 USDT |
0.5182 USDT |
0.5508 USDT |
0.5464 USDT |
| 2024-04-04 |
0.5423 USDT |
145,180.2962 |
0.5381 USDT |
0.5228 USDT |
0.5592 USDT |
0.5420 USDT |
| 2024-04-03 |
0.5449 USDT |
110,292.7359 |
0.5413 USDT |
0.5221 USDT |
0.5549 USDT |
0.5282 USDT |
| 2024-04-02 |
0.5523 USDT |
479,837.7903 |
0.5996 USDT |
0.5347 USDT |
0.5996 USDT |
0.5425 USDT |
| 2024-04-01 |
0.6094 USDT |
412,943.4243 |
0.6179 USDT |
0.5765 USDT |
0.6317 USDT |
0.5949 USDT |
| 2024-03-31 |
0.6081 USDT |
103,224.7140 |
0.6055 USDT |
0.5994 USDT |
0.6193 USDT |
0.6185 USDT |
| 2024-03-30 |
0.6086 USDT |
247,018.9826 |
0.5979 USDT |
0.5926 USDT |
0.6230 USDT |
0.6131 USDT |
| 2024-03-29 |
0.5952 USDT |
120,863.9823 |
0.6047 USDT |
0.5818 USDT |
0.6074 USDT |
0.5900 USDT |
| 2024-03-28 |
0.5941 USDT |
315,374.7533 |
0.5823 USDT |
0.5719 USDT |
0.6086 USDT |
0.6000 USDT |
| 2024-03-27 |
0.5938 USDT |
334,994.3690 |
0.6081 USDT |
0.5760 USDT |
0.6149 USDT |
0.5852 USDT |
| 2024-03-26 |
0.6038 USDT |
960,285.8347 |
0.5912 USDT |
0.5908 USDT |
0.6184 USDT |
0.6056 USDT |
| 2024-03-25 |
0.5772 USDT |
357,470.7144 |
0.5665 USDT |
0.5629 USDT |
0.5919 USDT |
0.5908 USDT |
| 2024-03-24 |
0.5532 USDT |
322,047.6085 |
0.5439 USDT |
0.5410 USDT |
0.5707 USDT |
0.5707 USDT |
| 2024-03-23 |
0.5463 USDT |
425,228.5634 |
0.5387 USDT |
0.5311 USDT |
0.5550 USDT |
0.5530 USDT |
| 2024-03-22 |
0.5401 USDT |
801,824.6104 |
0.5552 USDT |
0.5211 USDT |
0.5622 USDT |
0.5380 USDT |
| 2024-03-21 |
0.5533 USDT |
862,855.9293 |
0.5506 USDT |
0.5367 USDT |
0.5626 USDT |
0.5511 USDT |
| 2024-03-20 |
0.5173 USDT |
743,157.7239 |
0.5013 USDT |
0.4835 USDT |
0.5482 USDT |
0.5463 USDT |
| 2024-03-19 |
0.5147 USDT |
847,331.8806 |
0.5542 USDT |
0.4885 USDT |
0.5615 USDT |
0.5280 USDT |
| 2024-03-18 |
0.5732 USDT |
953,749.4597 |
0.5861 USDT |
0.5433 USDT |
0.5966 USDT |
0.5498 USDT |
| 2024-03-17 |
0.5715 USDT |
1,163,692.2307 |
0.5631 USDT |
0.5334 USDT |
0.5915 USDT |
0.5914 USDT |
| 2024-03-16 |
0.6000 USDT |
1,407,949.0859 |
0.6179 USDT |
0.5542 USDT |
0.6403 USDT |
0.5734 USDT |
| 2024-03-15 |
0.6044 USDT |
2,211,727.3279 |
0.6566 USDT |
0.5604 USDT |
0.6638 USDT |
0.6149 USDT |
| 2024-03-14 |
0.6523 USDT |
2,100,284.1714 |
0.6836 USDT |
0.6121 USDT |
0.6882 USDT |
0.6436 USDT |
| 2024-03-13 |
0.6774 USDT |
1,597,176.6120 |
0.6592 USDT |
0.6497 USDT |
0.7035 USDT |
0.6830 USDT |
| 2024-03-12 |
0.6356 USDT |
1,393,965.8992 |
0.6616 USDT |
0.6012 USDT |
0.6650 USDT |
0.6472 USDT |
| 2024-03-11 |
0.6409 USDT |
2,174,055.8031 |
0.6431 USDT |
0.5987 USDT |
0.6748 USDT |
0.6636 USDT |
| 2024-03-10 |
0.6224 USDT |
1,279,092.5026 |
0.6229 USDT |
0.5948 USDT |
0.6426 USDT |
0.6406 USDT |
| 2024-03-09 |
0.6197 USDT |
968,642.0441 |
0.6069 USDT |
0.5993 USDT |
0.6299 USDT |
0.6226 USDT |
| 2024-03-08 |
0.6111 USDT |
1,309,556.9525 |
0.6315 USDT |
0.5921 USDT |
0.6344 USDT |
0.6047 USDT |
| 2024-03-07 |
0.6241 USDT |
1,530,992.4708 |
0.6353 USDT |
0.5986 USDT |
0.6490 USDT |
0.6341 USDT |
| 2024-03-06 |
0.6024 USDT |
3,071,437.6373 |
0.5406 USDT |
0.5150 USDT |
0.6414 USDT |
0.6132 USDT |
| 2024-03-05 |
0.5677 USDT |
2,607,611.9851 |
0.5900 USDT |
0.4589 USDT |
0.6109 USDT |
0.5268 USDT |
| 2024-03-04 |
0.5850 USDT |
2,009,895.1647 |
0.5901 USDT |
0.5619 USDT |
0.6140 USDT |
0.5864 USDT |
| 2024-03-03 |
0.5630 USDT |
1,801,145.9633 |
0.5812 USDT |
0.5132 USDT |
0.5938 USDT |
0.5886 USDT |
| 2024-03-02 |
0.5685 USDT |
1,528,664.4333 |
0.5512 USDT |
0.5395 USDT |
0.5829 USDT |
0.5771 USDT |
| 2024-03-01 |
0.5347 USDT |
1,607,043.9943 |
0.5103 USDT |
0.5103 USDT |
0.5496 USDT |
0.5418 USDT |
| 2024-02-29 |
0.5204 USDT |
1,581,729.6372 |
0.5012 USDT |
0.5011 USDT |
0.5374 USDT |
0.5135 USDT |
| 2024-02-28 |
0.4926 USDT |
1,837,095.2841 |
0.4879 USDT |
0.4545 USDT |
0.5159 USDT |
0.4967 USDT |