Identifier on OKEx: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.5058 USDT |
3,216,252.8586 |
0.4936 USDT |
0.4865 USDT |
0.5296 USDT |
0.5283 USDT |
| 2023-03-16 |
0.4934 USDT |
3,508,201.5937 |
0.4889 USDT |
0.4827 USDT |
0.5047 USDT |
0.4938 USDT |
| 2023-03-15 |
0.5086 USDT |
3,915,243.8748 |
0.5257 USDT |
0.4813 USDT |
0.5365 USDT |
0.4885 USDT |
| 2023-03-14 |
0.5116 USDT |
5,759,276.8363 |
0.4999 USDT |
0.4893 USDT |
0.5383 USDT |
0.5260 USDT |
| 2023-03-13 |
0.4832 USDT |
6,496,247.0368 |
0.4741 USDT |
0.4623 USDT |
0.5027 USDT |
0.4998 USDT |
| 2023-03-12 |
0.4433 USDT |
3,650,007.8789 |
0.4380 USDT |
0.4279 USDT |
0.4761 USDT |
0.4741 USDT |
| 2023-03-11 |
0.4372 USDT |
5,760,349.8452 |
0.4469 USDT |
0.4214 USDT |
0.4558 USDT |
0.4382 USDT |
| 2023-03-10 |
0.4312 USDT |
4,386,599.3711 |
0.4383 USDT |
0.4107 USDT |
0.4487 USDT |
0.4468 USDT |
| 2023-03-09 |
0.4602 USDT |
4,126,748.2815 |
0.4722 USDT |
0.4300 USDT |
0.4851 USDT |
0.4386 USDT |
| 2023-03-08 |
0.4916 USDT |
2,713,768.7003 |
0.5085 USDT |
0.4671 USDT |
0.5100 USDT |
0.4723 USDT |
| 2023-03-07 |
0.5114 USDT |
3,513,514.9240 |
0.5252 USDT |
0.4942 USDT |
0.5280 USDT |
0.5084 USDT |
| 2023-03-06 |
0.5236 USDT |
3,924,954.9432 |
0.5133 USDT |
0.5124 USDT |
0.5306 USDT |
0.5249 USDT |
| 2023-03-05 |
0.5202 USDT |
1,828,044.5166 |
0.5174 USDT |
0.5103 USDT |
0.5301 USDT |
0.5131 USDT |
| 2023-03-04 |
0.5167 USDT |
2,309,601.4584 |
0.5285 USDT |
0.4988 USDT |
0.5325 USDT |
0.5176 USDT |
| 2023-03-03 |
0.5224 USDT |
4,407,809.7384 |
0.5654 USDT |
0.5026 USDT |
0.5654 USDT |
0.5286 USDT |
| 2023-03-02 |
0.5640 USDT |
2,372,575.3117 |
0.5877 USDT |
0.5514 USDT |
0.5901 USDT |
0.5652 USDT |
| 2023-03-01 |
0.5883 USDT |
2,652,839.5983 |
0.5710 USDT |
0.5671 USDT |
0.5994 USDT |
0.5876 USDT |
| 2023-02-28 |
0.5754 USDT |
1,986,177.1980 |
0.5792 USDT |
0.5656 USDT |
0.5866 USDT |
0.5709 USDT |
| 2023-02-27 |
0.5766 USDT |
3,565,789.8563 |
0.5832 USDT |
0.5628 USDT |
0.5888 USDT |
0.5791 USDT |
| 2023-02-26 |
0.5835 USDT |
2,777,692.4528 |
0.5809 USDT |
0.5695 USDT |
0.5974 USDT |
0.5833 USDT |
| 2023-02-25 |
0.5854 USDT |
2,667,852.0515 |
0.6004 USDT |
0.5636 USDT |
0.6021 USDT |
0.5808 USDT |
| 2023-02-24 |
0.6035 USDT |
4,489,716.4701 |
0.6198 USDT |
0.5828 USDT |
0.6264 USDT |
0.6006 USDT |
| 2023-02-23 |
0.6254 USDT |
4,666,231.1342 |
0.6418 USDT |
0.6085 USDT |
0.6437 USDT |
0.6191 USDT |
| 2023-02-22 |
0.6484 USDT |
7,367,874.5446 |
0.6857 USDT |
0.6291 USDT |
0.6857 USDT |
0.6416 USDT |
| 2023-02-21 |
0.6508 USDT |
15,306,532.4837 |
0.6129 USDT |
0.6025 USDT |
0.6952 USDT |
0.6857 USDT |
| 2023-02-20 |
0.5972 USDT |
4,966,940.6690 |
0.5752 USDT |
0.5618 USDT |
0.6164 USDT |
0.6128 USDT |
| 2023-02-19 |
0.5821 USDT |
5,077,924.3287 |
0.5751 USDT |
0.5652 USDT |
0.6016 USDT |
0.5752 USDT |
| 2023-02-18 |
0.5745 USDT |
3,599,740.6510 |
0.5671 USDT |
0.5619 USDT |
0.5827 USDT |
0.5751 USDT |
| 2023-02-17 |
0.5586 USDT |
3,892,243.5630 |
0.5414 USDT |
0.5380 USDT |
0.5729 USDT |
0.5673 USDT |
| 2023-02-16 |
0.5604 USDT |
4,278,777.6178 |
0.5674 USDT |
0.5402 USDT |
0.5721 USDT |
0.5415 USDT |
| 2023-02-15 |
0.5490 USDT |
4,315,283.1279 |
0.5401 USDT |
0.5333 USDT |
0.5686 USDT |
0.5674 USDT |
| 2023-02-14 |
0.5336 USDT |
2,616,051.9626 |
0.5298 USDT |
0.5235 USDT |
0.5427 USDT |
0.5401 USDT |
| 2023-02-13 |
0.5256 USDT |
3,610,577.8451 |
0.5330 USDT |
0.5117 USDT |
0.5381 USDT |
0.5299 USDT |
| 2023-02-12 |
0.5375 USDT |
2,499,042.0704 |
0.5404 USDT |
0.5214 USDT |
0.5458 USDT |
0.5329 USDT |
| 2023-02-11 |
0.5316 USDT |
1,089,958.2659 |
0.5310 USDT |
0.5261 USDT |
0.5411 USDT |
0.5407 USDT |
| 2023-02-10 |
0.5311 USDT |
3,051,137.7882 |
0.5273 USDT |
0.5205 USDT |
0.5412 USDT |
0.5309 USDT |
| 2023-02-09 |
0.5425 USDT |
10,042,577.1090 |
0.5655 USDT |
0.5101 USDT |
0.5739 USDT |
0.5269 USDT |
| 2023-02-08 |
0.5713 USDT |
4,123,972.2090 |
0.5863 USDT |
0.5439 USDT |
0.5975 USDT |
0.5654 USDT |
| 2023-02-07 |
0.5691 USDT |
4,982,670.4158 |
0.5541 USDT |
0.5444 USDT |
0.5897 USDT |
0.5860 USDT |
| 2023-02-06 |
0.5696 USDT |
3,066,897.6088 |
0.5597 USDT |
0.5501 USDT |
0.5970 USDT |
0.5542 USDT |
| 2023-02-05 |
0.5870 USDT |
9,798,770.0616 |
0.5819 USDT |
0.5346 USDT |
0.6214 USDT |
0.5602 USDT |
| 2023-02-04 |
0.5816 USDT |
6,281,156.5142 |
0.5663 USDT |
0.5522 USDT |
0.6038 USDT |
0.5818 USDT |
| 2023-02-03 |
0.5524 USDT |
5,650,858.8263 |
0.5409 USDT |
0.5350 USDT |
0.5752 USDT |
0.5664 USDT |
| 2023-02-02 |
0.5435 USDT |
8,490,903.6018 |
0.5286 USDT |
0.5278 USDT |
0.5764 USDT |
0.5401 USDT |
| 2023-02-01 |
0.5103 USDT |
6,455,833.5904 |
0.5135 USDT |
0.4921 USDT |
0.5311 USDT |
0.5284 USDT |
| 2023-01-31 |
0.5109 USDT |
2,828,885.2216 |
0.5084 USDT |
0.5017 USDT |
0.5174 USDT |
0.5136 USDT |
| 2023-01-30 |
0.5145 USDT |
5,124,889.0719 |
0.5415 USDT |
0.4904 USDT |
0.5443 USDT |
0.5085 USDT |
| 2023-01-29 |
0.5338 USDT |
2,852,311.8301 |
0.5290 USDT |
0.5201 USDT |
0.5423 USDT |
0.5416 USDT |
| 2023-01-28 |
0.5330 USDT |
3,194,601.8890 |
0.5377 USDT |
0.5160 USDT |
0.5493 USDT |
0.5286 USDT |
| 2023-01-27 |
0.5213 USDT |
3,706,598.5030 |
0.5276 USDT |
0.5059 USDT |
0.5377 USDT |
0.5377 USDT |