Identifier on Kucoin: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.3559 USDT |
225,000.2980 |
0.3493 USDT |
0.3418 USDT |
0.3682 USDT |
0.3654 USDT |
| 2023-11-18 |
0.3417 USDT |
235,924.2052 |
0.3539 USDT |
0.3274 USDT |
0.3544 USDT |
0.3489 USDT |
| 2023-11-17 |
0.3617 USDT |
401,341.5136 |
0.3554 USDT |
0.3407 USDT |
0.3777 USDT |
0.3483 USDT |
| 2023-11-16 |
0.3644 USDT |
257,655.7376 |
0.3705 USDT |
0.3479 USDT |
0.3784 USDT |
0.3545 USDT |
| 2023-11-15 |
0.3609 USDT |
291,032.9889 |
0.3493 USDT |
0.3478 USDT |
0.3725 USDT |
0.3677 USDT |
| 2023-11-14 |
0.3527 USDT |
642,713.5394 |
0.3563 USDT |
0.3311 USDT |
0.3638 USDT |
0.3492 USDT |
| 2023-11-13 |
0.3724 USDT |
663,430.4190 |
0.3806 USDT |
0.3591 USDT |
0.3881 USDT |
0.3627 USDT |
| 2023-11-12 |
0.3788 USDT |
675,895.5876 |
0.3857 USDT |
0.3643 USDT |
0.3873 USDT |
0.3798 USDT |
| 2023-11-11 |
0.3826 USDT |
935,749.9166 |
0.3851 USDT |
0.3669 USDT |
0.3961 USDT |
0.3826 USDT |
| 2023-11-10 |
0.3726 USDT |
885,474.8949 |
0.3723 USDT |
0.3582 USDT |
0.3842 USDT |
0.3837 USDT |
| 2023-11-09 |
0.3665 USDT |
1,635,005.1834 |
0.3651 USDT |
0.3205 USDT |
0.3860 USDT |
0.3722 USDT |
| 2023-11-08 |
0.3759 USDT |
3,035,636.0668 |
0.3471 USDT |
0.3406 USDT |
0.4200 USDT |
0.3698 USDT |
| 2023-11-07 |
0.3438 USDT |
496,545.5997 |
0.3583 USDT |
0.3336 USDT |
0.3583 USDT |
0.3486 USDT |
| 2023-11-06 |
0.3468 USDT |
1,073,615.9367 |
0.3302 USDT |
0.3260 USDT |
0.3635 USDT |
0.3532 USDT |
| 2023-11-05 |
0.3347 USDT |
1,092,720.4194 |
0.3160 USDT |
0.3148 USDT |
0.3499 USDT |
0.3305 USDT |
| 2023-11-04 |
0.3124 USDT |
149,543.3190 |
0.3102 USDT |
0.3068 USDT |
0.3160 USDT |
0.3146 USDT |
| 2023-11-03 |
0.2999 USDT |
183,250.5063 |
0.3085 USDT |
0.2937 USDT |
0.3085 USDT |
0.3061 USDT |
| 2023-11-02 |
0.3113 USDT |
492,245.1707 |
0.3135 USDT |
0.2989 USDT |
0.3246 USDT |
0.3075 USDT |
| 2023-11-01 |
0.3042 USDT |
571,471.0050 |
0.2935 USDT |
0.2838 USDT |
0.3197 USDT |
0.3118 USDT |
| 2023-10-31 |
0.2902 USDT |
295,902.5415 |
0.2964 USDT |
0.2772 USDT |
0.3004 USDT |
0.2910 USDT |
| 2023-10-30 |
0.2950 USDT |
125,937.6238 |
0.2964 USDT |
0.2884 USDT |
0.3000 USDT |
0.2954 USDT |
| 2023-10-29 |
0.2939 USDT |
161,029.7373 |
0.2866 USDT |
0.2823 USDT |
0.2986 USDT |
0.2952 USDT |
| 2023-10-28 |
0.2870 USDT |
108,790.8484 |
0.2801 USDT |
0.2796 USDT |
0.2920 USDT |
0.2873 USDT |
| 2023-10-27 |
0.2799 USDT |
93,292.1124 |
0.2854 USDT |
0.2725 USDT |
0.2881 USDT |
0.2789 USDT |
| 2023-10-26 |
0.2872 USDT |
245,991.0774 |
0.2871 USDT |
0.2758 USDT |
0.2951 USDT |
0.2866 USDT |
| 2023-10-25 |
0.2850 USDT |
174,548.5682 |
0.2855 USDT |
0.2770 USDT |
0.2913 USDT |
0.2854 USDT |
| 2023-10-24 |
0.2840 USDT |
525,764.7663 |
0.2791 USDT |
0.2727 USDT |
0.2918 USDT |
0.2858 USDT |
| 2023-10-23 |
0.2680 USDT |
138,834.1416 |
0.2703 USDT |
0.2629 USDT |
0.2727 USDT |
0.2703 USDT |
| 2023-10-22 |
0.2620 USDT |
176,948.9617 |
0.2627 USDT |
0.2575 USDT |
0.2675 USDT |
0.2671 USDT |
| 2023-10-21 |
0.2604 USDT |
147,494.1227 |
0.2542 USDT |
0.2518 USDT |
0.2685 USDT |
0.2621 USDT |
| 2023-10-20 |
0.2491 USDT |
587,369.7073 |
0.2435 USDT |
0.2382 USDT |
0.2553 USDT |
0.2533 USDT |
| 2023-10-19 |
0.2620 USDT |
1,739,040.0956 |
0.2499 USDT |
0.2423 USDT |
0.2770 USDT |
0.2439 USDT |
| 2023-10-18 |
0.2528 USDT |
92,481.6241 |
0.2541 USDT |
0.2499 USDT |
0.2568 USDT |
0.2505 USDT |
| 2023-10-17 |
0.2519 USDT |
102,400.8558 |
0.2509 USDT |
0.2485 USDT |
0.2551 USDT |
0.2528 USDT |
| 2023-10-16 |
0.2507 USDT |
97,775.1723 |
0.2450 USDT |
0.2450 USDT |
0.2571 USDT |
0.2481 USDT |
| 2023-10-15 |
0.2476 USDT |
96,081.6430 |
0.2458 USDT |
0.2427 USDT |
0.2506 USDT |
0.2462 USDT |
| 2023-10-14 |
0.2466 USDT |
27,438.3165 |
0.2430 USDT |
0.2430 USDT |
0.2481 USDT |
0.2464 USDT |
| 2023-10-13 |
0.2417 USDT |
142,729.2183 |
0.2395 USDT |
0.2388 USDT |
0.2460 USDT |
0.2420 USDT |
| 2023-10-12 |
0.2369 USDT |
89,516.9477 |
0.2399 USDT |
0.2346 USDT |
0.2400 USDT |
0.2396 USDT |
| 2023-10-11 |
0.2364 USDT |
227,994.8139 |
0.2391 USDT |
0.2338 USDT |
0.2409 USDT |
0.2381 USDT |
| 2023-10-10 |
0.2429 USDT |
508,809.2903 |
0.2462 USDT |
0.2365 USDT |
0.2478 USDT |
0.2386 USDT |
| 2023-10-09 |
0.2488 USDT |
270,811.2737 |
0.2593 USDT |
0.2411 USDT |
0.2614 USDT |
0.2469 USDT |
| 2023-10-08 |
0.2550 USDT |
27,463.7728 |
0.2560 USDT |
0.2513 USDT |
0.2590 USDT |
0.2590 USDT |
| 2023-10-07 |
0.2567 USDT |
40,128.4298 |
0.2574 USDT |
0.2551 USDT |
0.2584 USDT |
0.2551 USDT |
| 2023-10-06 |
0.2535 USDT |
39,520.1314 |
0.2500 USDT |
0.2500 USDT |
0.2570 USDT |
0.2565 USDT |
| 2023-10-05 |
0.2531 USDT |
33,507.1211 |
0.2560 USDT |
0.2503 USDT |
0.2571 USDT |
0.2508 USDT |
| 2023-10-04 |
0.2520 USDT |
184,195.2693 |
0.2588 USDT |
0.2472 USDT |
0.2588 USDT |
0.2566 USDT |
| 2023-10-03 |
0.2646 USDT |
122,767.2519 |
0.2682 USDT |
0.2580 USDT |
0.2715 USDT |
0.2592 USDT |
| 2023-10-02 |
0.2743 USDT |
240,707.3430 |
0.2772 USDT |
0.2613 USDT |
0.2813 USDT |
0.2677 USDT |
| 2023-10-01 |
0.2718 USDT |
124,642.3566 |
0.2701 USDT |
0.2676 USDT |
0.2748 USDT |
0.2731 USDT |