Identifier on OKEx: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.4221 USDT |
2,866,847.1525 |
0.4148 USDT |
0.4055 USDT |
0.4469 USDT |
0.4424 USDT |
| 2024-04-19 |
0.4055 USDT |
6,637,583.5825 |
0.4067 USDT |
0.3767 USDT |
0.4370 USDT |
0.4148 USDT |
| 2024-04-18 |
0.3901 USDT |
4,182,057.9117 |
0.3810 USDT |
0.3716 USDT |
0.4111 USDT |
0.4071 USDT |
| 2024-04-17 |
0.3852 USDT |
5,459,475.4100 |
0.3987 USDT |
0.3673 USDT |
0.4039 USDT |
0.3808 USDT |
| 2024-04-16 |
0.3939 USDT |
6,295,930.9138 |
0.4009 USDT |
0.3790 USDT |
0.4083 USDT |
0.3986 USDT |
| 2024-04-15 |
0.4147 USDT |
6,918,254.2552 |
0.4182 USDT |
0.3819 USDT |
0.4406 USDT |
0.4005 USDT |
| 2024-04-14 |
0.4019 USDT |
7,974,139.0226 |
0.3904 USDT |
0.3733 USDT |
0.4247 USDT |
0.4185 USDT |
| 2024-04-13 |
0.3994 USDT |
18,080,152.4340 |
0.4733 USDT |
0.3243 USDT |
0.4752 USDT |
0.3912 USDT |
| 2024-04-12 |
0.4891 USDT |
10,657,549.0897 |
0.5515 USDT |
0.4130 USDT |
0.5642 USDT |
0.4740 USDT |
| 2024-04-11 |
0.5547 USDT |
2,237,381.5738 |
0.5640 USDT |
0.5408 USDT |
0.5677 USDT |
0.5517 USDT |
| 2024-04-10 |
0.5579 USDT |
4,484,753.7937 |
0.5766 USDT |
0.5391 USDT |
0.5844 USDT |
0.5643 USDT |
| 2024-04-09 |
0.5944 USDT |
3,595,163.9358 |
0.6108 USDT |
0.5747 USDT |
0.6150 USDT |
0.5767 USDT |
| 2024-04-08 |
0.6126 USDT |
9,556,535.0778 |
0.5675 USDT |
0.5559 USDT |
0.6467 USDT |
0.6111 USDT |
| 2024-04-07 |
0.5640 USDT |
2,862,022.1698 |
0.5445 USDT |
0.5437 USDT |
0.5730 USDT |
0.5671 USDT |
| 2024-04-06 |
0.5436 USDT |
758,214.6698 |
0.5410 USDT |
0.5355 USDT |
0.5489 USDT |
0.5447 USDT |
| 2024-04-05 |
0.5342 USDT |
1,297,225.9021 |
0.5495 USDT |
0.5176 USDT |
0.5513 USDT |
0.5409 USDT |
| 2024-04-04 |
0.5435 USDT |
1,517,441.5017 |
0.5360 USDT |
0.5228 USDT |
0.5598 USDT |
0.5497 USDT |
| 2024-04-03 |
0.5411 USDT |
2,194,976.2223 |
0.5412 USDT |
0.5215 USDT |
0.5552 USDT |
0.5363 USDT |
| 2024-04-02 |
0.5542 USDT |
3,846,877.3763 |
0.5983 USDT |
0.5342 USDT |
0.5999 USDT |
0.5412 USDT |
| 2024-04-01 |
0.6014 USDT |
4,724,335.6906 |
0.6174 USDT |
0.5756 USDT |
0.6321 USDT |
0.5978 USDT |
| 2024-03-31 |
0.6081 USDT |
1,678,426.4598 |
0.6072 USDT |
0.5983 USDT |
0.6190 USDT |
0.6179 USDT |
| 2024-03-30 |
0.6092 USDT |
2,286,986.6840 |
0.5976 USDT |
0.5920 USDT |
0.6238 USDT |
0.6069 USDT |
| 2024-03-29 |
0.5946 USDT |
2,023,058.3712 |
0.6035 USDT |
0.5816 USDT |
0.6082 USDT |
0.5976 USDT |
| 2024-03-28 |
0.5969 USDT |
1,855,679.5065 |
0.5829 USDT |
0.5716 USDT |
0.6102 USDT |
0.6029 USDT |
| 2024-03-27 |
0.5929 USDT |
2,003,604.3524 |
0.6082 USDT |
0.5750 USDT |
0.6148 USDT |
0.5830 USDT |
| 2024-03-26 |
0.6039 USDT |
1,991,568.6098 |
0.5912 USDT |
0.5904 USDT |
0.6186 USDT |
0.6082 USDT |
| 2024-03-25 |
0.5771 USDT |
1,914,955.1655 |
0.5669 USDT |
0.5629 USDT |
0.5928 USDT |
0.5912 USDT |
| 2024-03-24 |
0.5542 USDT |
990,892.5398 |
0.5437 USDT |
0.5407 USDT |
0.5709 USDT |
0.5656 USDT |
| 2024-03-23 |
0.5458 USDT |
1,235,685.5484 |
0.5389 USDT |
0.5310 USDT |
0.5552 USDT |
0.5442 USDT |
| 2024-03-22 |
0.5396 USDT |
1,872,152.4185 |
0.5552 USDT |
0.5212 USDT |
0.5622 USDT |
0.5389 USDT |
| 2024-03-21 |
0.5523 USDT |
1,915,534.8100 |
0.5503 USDT |
0.5367 USDT |
0.5625 USDT |
0.5554 USDT |
| 2024-03-20 |
0.5182 USDT |
3,316,364.3122 |
0.5012 USDT |
0.4835 USDT |
0.5520 USDT |
0.5506 USDT |
| 2024-03-19 |
0.5130 USDT |
4,232,495.9363 |
0.5547 USDT |
0.4883 USDT |
0.5615 USDT |
0.5020 USDT |
| 2024-03-18 |
0.5707 USDT |
2,755,455.9270 |
0.5861 USDT |
0.5434 USDT |
0.5967 USDT |
0.5551 USDT |
| 2024-03-17 |
0.5665 USDT |
3,612,320.5012 |
0.5629 USDT |
0.5334 USDT |
0.5949 USDT |
0.5863 USDT |
| 2024-03-16 |
0.5972 USDT |
5,431,855.8538 |
0.6177 USDT |
0.5514 USDT |
0.6401 USDT |
0.5629 USDT |
| 2024-03-15 |
0.6015 USDT |
9,599,557.5109 |
0.6569 USDT |
0.5612 USDT |
0.6640 USDT |
0.6177 USDT |
| 2024-03-14 |
0.6509 USDT |
3,747,301.5693 |
0.6836 USDT |
0.6121 USDT |
0.6885 USDT |
0.6567 USDT |
| 2024-03-13 |
0.6779 USDT |
4,360,642.8117 |
0.6589 USDT |
0.6498 USDT |
0.7041 USDT |
0.6838 USDT |
| 2024-03-12 |
0.6376 USDT |
4,292,073.2071 |
0.6614 USDT |
0.6002 USDT |
0.6650 USDT |
0.6589 USDT |
| 2024-03-11 |
0.6411 USDT |
5,213,091.6923 |
0.6427 USDT |
0.5982 USDT |
0.6751 USDT |
0.6611 USDT |
| 2024-03-10 |
0.6213 USDT |
3,574,414.6163 |
0.6230 USDT |
0.5945 USDT |
0.6437 USDT |
0.6427 USDT |
| 2024-03-09 |
0.6194 USDT |
2,687,291.2593 |
0.6072 USDT |
0.5991 USDT |
0.6299 USDT |
0.6231 USDT |
| 2024-03-08 |
0.6100 USDT |
3,859,681.4190 |
0.6317 USDT |
0.5912 USDT |
0.6346 USDT |
0.6074 USDT |
| 2024-03-07 |
0.6246 USDT |
5,553,040.4786 |
0.6349 USDT |
0.5986 USDT |
0.6491 USDT |
0.6315 USDT |
| 2024-03-06 |
0.5998 USDT |
14,026,588.9575 |
0.5407 USDT |
0.5151 USDT |
0.6412 USDT |
0.6348 USDT |
| 2024-03-05 |
0.5558 USDT |
12,799,165.5536 |
0.5901 USDT |
0.4573 USDT |
0.6110 USDT |
0.5408 USDT |
| 2024-03-04 |
0.5861 USDT |
6,906,901.3429 |
0.5904 USDT |
0.5619 USDT |
0.6130 USDT |
0.5900 USDT |
| 2024-03-03 |
0.5629 USDT |
6,586,269.4614 |
0.5814 USDT |
0.5127 USDT |
0.5940 USDT |
0.5900 USDT |
| 2024-03-02 |
0.5691 USDT |
5,757,761.2228 |
0.5514 USDT |
0.5393 USDT |
0.5828 USDT |
0.5811 USDT |