Identifier on OKEx: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.5346 USDT |
6,737,045.2550 |
0.5104 USDT |
0.5104 USDT |
0.5533 USDT |
0.5515 USDT |
| 2024-02-29 |
0.5203 USDT |
8,620,142.9224 |
0.5011 USDT |
0.4923 USDT |
0.5376 USDT |
0.5101 USDT |
| 2024-02-28 |
0.4936 USDT |
8,346,586.7968 |
0.4880 USDT |
0.4532 USDT |
0.5161 USDT |
0.5014 USDT |
| 2024-02-27 |
0.4874 USDT |
4,515,972.6652 |
0.4952 USDT |
0.4745 USDT |
0.4954 USDT |
0.4881 USDT |
| 2024-02-26 |
0.4907 USDT |
4,245,971.1418 |
0.4966 USDT |
0.4746 USDT |
0.5018 USDT |
0.4954 USDT |
| 2024-02-25 |
0.4898 USDT |
7,318,809.8218 |
0.4945 USDT |
0.4768 USDT |
0.5049 USDT |
0.4966 USDT |
| 2024-02-24 |
0.5191 USDT |
25,816,942.0258 |
0.4720 USDT |
0.4645 USDT |
0.5576 USDT |
0.4946 USDT |
| 2024-02-23 |
0.4696 USDT |
12,931,179.3809 |
0.4428 USDT |
0.4314 USDT |
0.4973 USDT |
0.4713 USDT |
| 2024-02-22 |
0.4444 USDT |
3,777,134.2546 |
0.4352 USDT |
0.4285 USDT |
0.4528 USDT |
0.4428 USDT |
| 2024-02-21 |
0.4295 USDT |
2,466,825.6316 |
0.4454 USDT |
0.4177 USDT |
0.4478 USDT |
0.4351 USDT |
| 2024-02-20 |
0.4497 USDT |
6,712,598.4057 |
0.4614 USDT |
0.4190 USDT |
0.4680 USDT |
0.4454 USDT |
| 2024-02-19 |
0.4590 USDT |
3,346,681.1960 |
0.4526 USDT |
0.4498 USDT |
0.4678 USDT |
0.4617 USDT |
| 2024-02-18 |
0.4509 USDT |
3,895,339.6321 |
0.4438 USDT |
0.4364 USDT |
0.4610 USDT |
0.4521 USDT |
| 2024-02-17 |
0.4439 USDT |
2,812,508.4301 |
0.4532 USDT |
0.4277 USDT |
0.4615 USDT |
0.4437 USDT |
| 2024-02-16 |
0.4521 USDT |
3,380,749.7768 |
0.4522 USDT |
0.4382 USDT |
0.4632 USDT |
0.4532 USDT |
| 2024-02-15 |
0.4532 USDT |
4,953,551.6596 |
0.4490 USDT |
0.4408 USDT |
0.4677 USDT |
0.4520 USDT |
| 2024-02-14 |
0.4415 USDT |
1,830,703.7441 |
0.4335 USDT |
0.4288 USDT |
0.4501 USDT |
0.4483 USDT |
| 2024-02-13 |
0.4320 USDT |
2,155,776.1760 |
0.4337 USDT |
0.4193 USDT |
0.4416 USDT |
0.4334 USDT |
| 2024-02-12 |
0.4277 USDT |
1,306,193.2080 |
0.4207 USDT |
0.4140 USDT |
0.4408 USDT |
0.4337 USDT |
| 2024-02-11 |
0.4281 USDT |
1,726,777.9022 |
0.4206 USDT |
0.4185 USDT |
0.4382 USDT |
0.4201 USDT |
| 2024-02-10 |
0.4249 USDT |
1,396,827.2779 |
0.4265 USDT |
0.4171 USDT |
0.4350 USDT |
0.4208 USDT |
| 2024-02-09 |
0.4211 USDT |
3,091,557.5873 |
0.4079 USDT |
0.4070 USDT |
0.4295 USDT |
0.4264 USDT |
| 2024-02-08 |
0.4075 USDT |
3,323,265.7348 |
0.4096 USDT |
0.4007 USDT |
0.4137 USDT |
0.4077 USDT |
| 2024-02-07 |
0.3994 USDT |
2,064,132.6476 |
0.3908 USDT |
0.3861 USDT |
0.4135 USDT |
0.4090 USDT |
| 2024-02-06 |
0.3947 USDT |
1,488,763.5409 |
0.3941 USDT |
0.3889 USDT |
0.4022 USDT |
0.3907 USDT |
| 2024-02-05 |
0.3986 USDT |
2,772,168.7222 |
0.3894 USDT |
0.3815 USDT |
0.4081 USDT |
0.3941 USDT |
| 2024-02-04 |
0.4002 USDT |
1,789,785.3378 |
0.4097 USDT |
0.3881 USDT |
0.4102 USDT |
0.3892 USDT |
| 2024-02-03 |
0.4039 USDT |
3,538,572.3059 |
0.4111 USDT |
0.3933 USDT |
0.4147 USDT |
0.4096 USDT |
| 2024-02-02 |
0.3975 USDT |
4,997,254.0445 |
0.3823 USDT |
0.3816 USDT |
0.4123 USDT |
0.4106 USDT |
| 2024-02-01 |
0.3803 USDT |
2,292,517.8788 |
0.3909 USDT |
0.3725 USDT |
0.3919 USDT |
0.3823 USDT |
| 2024-01-31 |
0.4072 USDT |
6,045,294.0353 |
0.4108 USDT |
0.3870 USDT |
0.4272 USDT |
0.3910 USDT |
| 2024-01-30 |
0.4168 USDT |
5,444,547.6597 |
0.4115 USDT |
0.4055 USDT |
0.4305 USDT |
0.4107 USDT |
| 2024-01-29 |
0.4012 USDT |
3,220,523.8959 |
0.3846 USDT |
0.3828 USDT |
0.4165 USDT |
0.4110 USDT |
| 2024-01-28 |
0.3950 USDT |
3,001,883.9052 |
0.3996 USDT |
0.3821 USDT |
0.4076 USDT |
0.3846 USDT |
| 2024-01-27 |
0.3938 USDT |
2,126,067.8093 |
0.3932 USDT |
0.3829 USDT |
0.4038 USDT |
0.3993 USDT |
| 2024-01-26 |
0.3866 USDT |
2,786,978.1940 |
0.3774 USDT |
0.3730 USDT |
0.3953 USDT |
0.3931 USDT |
| 2024-01-25 |
0.3762 USDT |
1,833,466.5383 |
0.3813 USDT |
0.3674 USDT |
0.3815 USDT |
0.3771 USDT |
| 2024-01-24 |
0.3761 USDT |
2,856,838.4202 |
0.3722 USDT |
0.3666 USDT |
0.3831 USDT |
0.3811 USDT |
| 2024-01-23 |
0.3668 USDT |
4,021,655.7303 |
0.3823 USDT |
0.3507 USDT |
0.3890 USDT |
0.3723 USDT |
| 2024-01-22 |
0.3961 USDT |
5,164,017.3894 |
0.4177 USDT |
0.3797 USDT |
0.4197 USDT |
0.3820 USDT |
| 2024-01-21 |
0.4236 USDT |
1,678,408.9998 |
0.4244 USDT |
0.4167 USDT |
0.4313 USDT |
0.4177 USDT |
| 2024-01-20 |
0.4164 USDT |
2,313,363.9846 |
0.4158 USDT |
0.4088 USDT |
0.4255 USDT |
0.4243 USDT |
| 2024-01-19 |
0.4142 USDT |
4,436,494.1856 |
0.4258 USDT |
0.3943 USDT |
0.4273 USDT |
0.4159 USDT |
| 2024-01-18 |
0.4400 USDT |
5,163,487.7788 |
0.4577 USDT |
0.4164 USDT |
0.4602 USDT |
0.4250 USDT |
| 2024-01-17 |
0.4596 USDT |
4,212,667.8014 |
0.4755 USDT |
0.4478 USDT |
0.4792 USDT |
0.4577 USDT |
| 2024-01-16 |
0.4630 USDT |
5,450,717.4491 |
0.4639 USDT |
0.4445 USDT |
0.4779 USDT |
0.4744 USDT |
| 2024-01-15 |
0.4693 USDT |
6,129,279.8584 |
0.4605 USDT |
0.4564 USDT |
0.4836 USDT |
0.4637 USDT |
| 2024-01-14 |
0.4817 USDT |
4,396,808.2000 |
0.4892 USDT |
0.4581 USDT |
0.5054 USDT |
0.4606 USDT |
| 2024-01-13 |
0.4851 USDT |
6,021,299.4478 |
0.4800 USDT |
0.4561 USDT |
0.5036 USDT |
0.4896 USDT |
| 2024-01-12 |
0.4887 USDT |
8,434,904.2411 |
0.5150 USDT |
0.4510 USDT |
0.5188 USDT |
0.4796 USDT |