Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.4066 USDT |
2,277,440.3982 |
0.4195 USDT |
0.3803 USDT |
0.4345 USDT |
0.4345 USDT |
| 2024-01-07 |
0.4765 USDT |
1,968,767.9165 |
0.4654 USDT |
0.4332 USDT |
0.5172 USDT |
0.4368 USDT |
| 2024-01-06 |
0.4570 USDT |
995,638.2555 |
0.4837 USDT |
0.4236 USDT |
0.4880 USDT |
0.4612 USDT |
| 2024-01-05 |
0.4760 USDT |
3,208,825.9903 |
0.4565 USDT |
0.4507 USDT |
0.4979 USDT |
0.4800 USDT |
| 2024-01-04 |
0.4582 USDT |
2,152,111.7510 |
0.4253 USDT |
0.4131 USDT |
0.4833 USDT |
0.4587 USDT |
| 2024-01-03 |
0.4233 USDT |
1,977,182.0814 |
0.4730 USDT |
0.3532 USDT |
0.4873 USDT |
0.4248 USDT |
| 2024-01-02 |
0.4823 USDT |
1,290,920.4043 |
0.4882 USDT |
0.4652 USDT |
0.4964 USDT |
0.4767 USDT |
| 2024-01-01 |
0.5048 USDT |
5,207,534.5402 |
0.4277 USDT |
0.4277 USDT |
0.5446 USDT |
0.4875 USDT |
| 2023-12-31 |
0.4280 USDT |
258,658.0255 |
0.4196 USDT |
0.4154 USDT |
0.4330 USDT |
0.4290 USDT |
| 2023-12-30 |
0.4211 USDT |
744,604.2855 |
0.4300 USDT |
0.4160 USDT |
0.4359 USDT |
0.4213 USDT |
| 2023-12-29 |
0.4350 USDT |
519,524.8274 |
0.4278 USDT |
0.4118 USDT |
0.4486 USDT |
0.4335 USDT |
| 2023-12-28 |
0.4382 USDT |
732,583.3944 |
0.4474 USDT |
0.4198 USDT |
0.4585 USDT |
0.4242 USDT |
| 2023-12-27 |
0.4440 USDT |
830,261.4029 |
0.4588 USDT |
0.4329 USDT |
0.4592 USDT |
0.4470 USDT |
| 2023-12-26 |
0.4379 USDT |
1,060,775.6547 |
0.4506 USDT |
0.3945 USDT |
0.4608 USDT |
0.4496 USDT |
| 2023-12-25 |
0.4307 USDT |
471,351.6815 |
0.4199 USDT |
0.4130 USDT |
0.4450 USDT |
0.4406 USDT |
| 2023-12-24 |
0.4230 USDT |
930,309.7906 |
0.4242 USDT |
0.4094 USDT |
0.4456 USDT |
0.4280 USDT |
| 2023-12-23 |
0.3977 USDT |
191,139.0544 |
0.4094 USDT |
0.3906 USDT |
0.4094 USDT |
0.3991 USDT |
| 2023-12-22 |
0.4026 USDT |
589,437.2105 |
0.3925 USDT |
0.3889 USDT |
0.4124 USDT |
0.4090 USDT |
| 2023-12-21 |
0.3837 USDT |
828,428.5255 |
0.3688 USDT |
0.3668 USDT |
0.3984 USDT |
0.3959 USDT |
| 2023-12-20 |
0.3670 USDT |
329,237.4705 |
0.3563 USDT |
0.3537 USDT |
0.3756 USDT |
0.3679 USDT |
| 2023-12-19 |
0.3627 USDT |
359,546.2605 |
0.3610 USDT |
0.3523 USDT |
0.3695 USDT |
0.3580 USDT |
| 2023-12-18 |
0.3490 USDT |
520,684.7460 |
0.3660 USDT |
0.3370 USDT |
0.3682 USDT |
0.3607 USDT |
| 2023-12-17 |
0.3725 USDT |
237,296.2908 |
0.3776 USDT |
0.3637 USDT |
0.3794 USDT |
0.3737 USDT |
| 2023-12-16 |
0.3708 USDT |
439,815.9294 |
0.3623 USDT |
0.3564 USDT |
0.3823 USDT |
0.3776 USDT |
| 2023-12-15 |
0.3723 USDT |
559,173.3359 |
0.3822 USDT |
0.3607 USDT |
0.3833 USDT |
0.3613 USDT |
| 2023-12-14 |
0.3745 USDT |
457,737.4970 |
0.3746 USDT |
0.3571 USDT |
0.3812 USDT |
0.3796 USDT |
| 2023-12-13 |
0.3635 USDT |
406,717.8653 |
0.3715 USDT |
0.3510 USDT |
0.3763 USDT |
0.3762 USDT |
| 2023-12-12 |
0.3686 USDT |
681,882.1482 |
0.3643 USDT |
0.3594 USDT |
0.3745 USDT |
0.3635 USDT |
| 2023-12-11 |
0.3649 USDT |
1,191,773.9815 |
0.4020 USDT |
0.3300 USDT |
0.4028 USDT |
0.3616 USDT |
| 2023-12-10 |
0.4007 USDT |
414,333.3228 |
0.4044 USDT |
0.3880 USDT |
0.4147 USDT |
0.4002 USDT |
| 2023-12-09 |
0.4137 USDT |
498,286.1255 |
0.4119 USDT |
0.4038 USDT |
0.4220 USDT |
0.4110 USDT |
| 2023-12-08 |
0.3988 USDT |
891,427.9450 |
0.3876 USDT |
0.3872 USDT |
0.4138 USDT |
0.4135 USDT |
| 2023-12-07 |
0.3799 USDT |
817,725.1136 |
0.3735 USDT |
0.3648 USDT |
0.3880 USDT |
0.3861 USDT |
| 2023-12-06 |
0.3735 USDT |
916,000.0537 |
0.3757 USDT |
0.3604 USDT |
0.3841 USDT |
0.3769 USDT |
| 2023-12-05 |
0.3719 USDT |
971,590.4704 |
0.3665 USDT |
0.3596 USDT |
0.3818 USDT |
0.3753 USDT |
| 2023-12-04 |
0.3623 USDT |
731,977.2075 |
0.3558 USDT |
0.3416 USDT |
0.3743 USDT |
0.3597 USDT |
| 2023-12-03 |
0.3535 USDT |
231,588.6953 |
0.3574 USDT |
0.3486 USDT |
0.3586 USDT |
0.3520 USDT |
| 2023-12-02 |
0.3531 USDT |
568,950.4386 |
0.3509 USDT |
0.3463 USDT |
0.3587 USDT |
0.3564 USDT |
| 2023-12-01 |
0.3443 USDT |
255,859.7762 |
0.3417 USDT |
0.3385 USDT |
0.3495 USDT |
0.3485 USDT |
| 2023-11-30 |
0.3462 USDT |
638,215.2158 |
0.3424 USDT |
0.3382 USDT |
0.3618 USDT |
0.3420 USDT |
| 2023-11-29 |
0.3415 USDT |
368,386.3576 |
0.3437 USDT |
0.3354 USDT |
0.3451 USDT |
0.3427 USDT |
| 2023-11-28 |
0.3429 USDT |
320,008.4913 |
0.3436 USDT |
0.3339 USDT |
0.3484 USDT |
0.3437 USDT |
| 2023-11-27 |
0.3473 USDT |
587,154.8801 |
0.3551 USDT |
0.3364 USDT |
0.3577 USDT |
0.3410 USDT |
| 2023-11-26 |
0.3597 USDT |
328,141.1198 |
0.3711 USDT |
0.3471 USDT |
0.3711 USDT |
0.3553 USDT |
| 2023-11-25 |
0.3681 USDT |
191,938.2074 |
0.3567 USDT |
0.3556 USDT |
0.3767 USDT |
0.3692 USDT |
| 2023-11-24 |
0.3608 USDT |
358,632.0480 |
0.3585 USDT |
0.3544 USDT |
0.3656 USDT |
0.3594 USDT |
| 2023-11-23 |
0.3581 USDT |
536,938.3910 |
0.3528 USDT |
0.3493 USDT |
0.3667 USDT |
0.3604 USDT |
| 2023-11-22 |
0.3405 USDT |
1,436,226.5535 |
0.3229 USDT |
0.3223 USDT |
0.3571 USDT |
0.3503 USDT |
| 2023-11-21 |
0.3471 USDT |
700,851.1359 |
0.3554 USDT |
0.3292 USDT |
0.3659 USDT |
0.3306 USDT |
| 2023-11-20 |
0.3605 USDT |
483,256.7648 |
0.3650 USDT |
0.3509 USDT |
0.3657 USDT |
0.3585 USDT |