Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.4870 USDT |
901,685.8390 |
0.4954 USDT |
0.4748 USDT |
0.4954 USDT |
0.4865 USDT |
| 2024-02-26 |
0.4908 USDT |
903,661.3498 |
0.4966 USDT |
0.4756 USDT |
0.5016 USDT |
0.4937 USDT |
| 2024-02-25 |
0.4896 USDT |
1,000,910.7557 |
0.4948 USDT |
0.4769 USDT |
0.5034 USDT |
0.5031 USDT |
| 2024-02-24 |
0.5210 USDT |
3,858,972.9840 |
0.4728 USDT |
0.4647 USDT |
0.5573 USDT |
0.5001 USDT |
| 2024-02-23 |
0.4706 USDT |
2,915,843.5752 |
0.4431 USDT |
0.4315 USDT |
0.4967 USDT |
0.4829 USDT |
| 2024-02-22 |
0.4430 USDT |
357,903.8641 |
0.4348 USDT |
0.4284 USDT |
0.4528 USDT |
0.4465 USDT |
| 2024-02-21 |
0.4298 USDT |
425,514.6794 |
0.4454 USDT |
0.4177 USDT |
0.4472 USDT |
0.4268 USDT |
| 2024-02-20 |
0.4493 USDT |
1,168,695.1931 |
0.4616 USDT |
0.4200 USDT |
0.4683 USDT |
0.4423 USDT |
| 2024-02-19 |
0.4584 USDT |
561,605.6246 |
0.4525 USDT |
0.4500 USDT |
0.4676 USDT |
0.4656 USDT |
| 2024-02-18 |
0.4512 USDT |
663,001.9489 |
0.4442 USDT |
0.4364 USDT |
0.4609 USDT |
0.4517 USDT |
| 2024-02-17 |
0.4418 USDT |
555,797.3759 |
0.4533 USDT |
0.4276 USDT |
0.4613 USDT |
0.4408 USDT |
| 2024-02-16 |
0.4522 USDT |
434,426.0827 |
0.4526 USDT |
0.4383 USDT |
0.4632 USDT |
0.4466 USDT |
| 2024-02-15 |
0.4541 USDT |
747,507.5147 |
0.4489 USDT |
0.4409 USDT |
0.4675 USDT |
0.4517 USDT |
| 2024-02-14 |
0.4422 USDT |
249,455.0115 |
0.4327 USDT |
0.4288 USDT |
0.4476 USDT |
0.4435 USDT |
| 2024-02-13 |
0.4314 USDT |
572,712.2543 |
0.4341 USDT |
0.4193 USDT |
0.4415 USDT |
0.4318 USDT |
| 2024-02-12 |
0.4281 USDT |
353,126.4723 |
0.4208 USDT |
0.4141 USDT |
0.4404 USDT |
0.4364 USDT |
| 2024-02-11 |
0.4274 USDT |
486,138.0026 |
0.4213 USDT |
0.4186 USDT |
0.4381 USDT |
0.4194 USDT |
| 2024-02-10 |
0.4243 USDT |
365,665.6565 |
0.4271 USDT |
0.4171 USDT |
0.4347 USDT |
0.4207 USDT |
| 2024-02-09 |
0.4212 USDT |
830,249.2785 |
0.4078 USDT |
0.4070 USDT |
0.4292 USDT |
0.4289 USDT |
| 2024-02-08 |
0.4074 USDT |
577,913.0487 |
0.4097 USDT |
0.4007 USDT |
0.4137 USDT |
0.4085 USDT |
| 2024-02-07 |
0.3971 USDT |
466,163.6540 |
0.3908 USDT |
0.3861 USDT |
0.4114 USDT |
0.4108 USDT |
| 2024-02-06 |
0.3946 USDT |
417,592.4791 |
0.3941 USDT |
0.3889 USDT |
0.4022 USDT |
0.3982 USDT |
| 2024-02-05 |
0.3981 USDT |
618,799.7340 |
0.3895 USDT |
0.3817 USDT |
0.4076 USDT |
0.3939 USDT |
| 2024-02-04 |
0.3995 USDT |
407,804.8561 |
0.4096 USDT |
0.3907 USDT |
0.4103 USDT |
0.3945 USDT |
| 2024-02-03 |
0.4052 USDT |
843,461.2071 |
0.4116 USDT |
0.3934 USDT |
0.4147 USDT |
0.4135 USDT |
| 2024-02-02 |
0.3946 USDT |
956,011.6410 |
0.3827 USDT |
0.3815 USDT |
0.4110 USDT |
0.4037 USDT |
| 2024-02-01 |
0.3797 USDT |
686,387.7195 |
0.3908 USDT |
0.3724 USDT |
0.3918 USDT |
0.3835 USDT |
| 2024-01-31 |
0.4079 USDT |
1,185,516.7347 |
0.4107 USDT |
0.3907 USDT |
0.4266 USDT |
0.3970 USDT |
| 2024-01-30 |
0.4170 USDT |
1,298,929.9074 |
0.4116 USDT |
0.4056 USDT |
0.4301 USDT |
0.4192 USDT |
| 2024-01-29 |
0.4008 USDT |
810,873.2260 |
0.3849 USDT |
0.3830 USDT |
0.4165 USDT |
0.4151 USDT |
| 2024-01-28 |
0.3945 USDT |
672,947.5561 |
0.3996 USDT |
0.3822 USDT |
0.4070 USDT |
0.3859 USDT |
| 2024-01-27 |
0.3926 USDT |
457,611.8948 |
0.3934 USDT |
0.3828 USDT |
0.3999 USDT |
0.3985 USDT |
| 2024-01-26 |
0.3869 USDT |
591,442.4001 |
0.3776 USDT |
0.3729 USDT |
0.3952 USDT |
0.3914 USDT |
| 2024-01-25 |
0.3759 USDT |
497,991.5197 |
0.3812 USDT |
0.3675 USDT |
0.3815 USDT |
0.3779 USDT |
| 2024-01-24 |
0.3766 USDT |
749,583.8755 |
0.3722 USDT |
0.3667 USDT |
0.3826 USDT |
0.3821 USDT |
| 2024-01-23 |
0.3657 USDT |
990,690.5298 |
0.3825 USDT |
0.3507 USDT |
0.3891 USDT |
0.3674 USDT |
| 2024-01-22 |
0.3976 USDT |
640,145.4369 |
0.4180 USDT |
0.3799 USDT |
0.4193 USDT |
0.3896 USDT |
| 2024-01-21 |
0.4246 USDT |
361,546.6779 |
0.4244 USDT |
0.4177 USDT |
0.4307 USDT |
0.4238 USDT |
| 2024-01-20 |
0.4163 USDT |
490,087.1668 |
0.4159 USDT |
0.4085 USDT |
0.4253 USDT |
0.4253 USDT |
| 2024-01-19 |
0.4142 USDT |
682,935.7853 |
0.4255 USDT |
0.3945 USDT |
0.4274 USDT |
0.4121 USDT |
| 2024-01-18 |
0.4403 USDT |
821,848.8712 |
0.4574 USDT |
0.4166 USDT |
0.4602 USDT |
0.4248 USDT |
| 2024-01-17 |
0.4583 USDT |
498,653.6671 |
0.4753 USDT |
0.4478 USDT |
0.4791 USDT |
0.4546 USDT |
| 2024-01-16 |
0.4633 USDT |
546,742.0529 |
0.4641 USDT |
0.4447 USDT |
0.4778 USDT |
0.4753 USDT |
| 2024-01-15 |
0.4686 USDT |
580,121.9693 |
0.4607 USDT |
0.4560 USDT |
0.4837 USDT |
0.4689 USDT |
| 2024-01-14 |
0.4771 USDT |
424,438.2132 |
0.4894 USDT |
0.4597 USDT |
0.5054 USDT |
0.4656 USDT |
| 2024-01-13 |
0.4816 USDT |
504,425.3477 |
0.4803 USDT |
0.4563 USDT |
0.4994 USDT |
0.4853 USDT |
| 2024-01-12 |
0.4919 USDT |
1,210,842.4219 |
0.5161 USDT |
0.4514 USDT |
0.5188 USDT |
0.4684 USDT |
| 2024-01-11 |
0.5001 USDT |
5,102,562.1269 |
0.4578 USDT |
0.4504 USDT |
0.5259 USDT |
0.5185 USDT |
| 2024-01-10 |
0.4272 USDT |
1,274,155.4601 |
0.4139 USDT |
0.4072 USDT |
0.4611 USDT |
0.4546 USDT |
| 2024-01-09 |
0.4286 USDT |
1,218,245.4951 |
0.4439 USDT |
0.4071 USDT |
0.4548 USDT |
0.4112 USDT |