Identifier on OKEx: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.4866 USDT |
19,092,629.2002 |
0.4580 USDT |
0.4505 USDT |
0.5259 USDT |
0.5148 USDT |
| 2024-01-10 |
0.4257 USDT |
13,424,411.6420 |
0.4138 USDT |
0.4069 USDT |
0.4606 USDT |
0.4577 USDT |
| 2024-01-09 |
0.4241 USDT |
14,549,280.2277 |
0.4440 USDT |
0.3991 USDT |
0.4550 USDT |
0.4136 USDT |
| 2024-01-08 |
0.4098 USDT |
11,146,829.0781 |
0.4197 USDT |
0.3804 USDT |
0.4445 USDT |
0.4441 USDT |
| 2024-01-07 |
0.4780 USDT |
22,652,926.4717 |
0.4654 USDT |
0.4134 USDT |
0.5175 USDT |
0.4196 USDT |
| 2024-01-06 |
0.4541 USDT |
11,667,460.2457 |
0.4836 USDT |
0.4237 USDT |
0.4881 USDT |
0.4654 USDT |
| 2024-01-05 |
0.4760 USDT |
25,871,671.4767 |
0.4562 USDT |
0.4503 USDT |
0.4981 USDT |
0.4831 USDT |
| 2024-01-04 |
0.4594 USDT |
17,685,211.1319 |
0.4251 USDT |
0.4129 USDT |
0.4836 USDT |
0.4562 USDT |
| 2024-01-03 |
0.4359 USDT |
17,602,523.8545 |
0.4731 USDT |
0.3524 USDT |
0.4878 USDT |
0.4250 USDT |
| 2024-01-02 |
0.4825 USDT |
16,245,438.9854 |
0.4879 USDT |
0.4637 USDT |
0.4965 USDT |
0.4730 USDT |
| 2024-01-01 |
0.5062 USDT |
61,197,188.4020 |
0.4280 USDT |
0.4280 USDT |
0.5450 USDT |
0.4880 USDT |
| 2023-12-31 |
0.4260 USDT |
2,427,945.0929 |
0.4193 USDT |
0.4160 USDT |
0.4374 USDT |
0.4277 USDT |
| 2023-12-30 |
0.4258 USDT |
2,233,483.0210 |
0.4302 USDT |
0.4160 USDT |
0.4358 USDT |
0.4192 USDT |
| 2023-12-29 |
0.4354 USDT |
5,741,582.5183 |
0.4274 USDT |
0.4116 USDT |
0.4490 USDT |
0.4309 USDT |
| 2023-12-28 |
0.4391 USDT |
5,733,395.3172 |
0.4470 USDT |
0.4199 USDT |
0.4588 USDT |
0.4277 USDT |
| 2023-12-27 |
0.4465 USDT |
5,619,508.0976 |
0.4586 USDT |
0.4329 USDT |
0.4593 USDT |
0.4476 USDT |
| 2023-12-26 |
0.4394 USDT |
11,889,102.2901 |
0.4503 USDT |
0.3959 USDT |
0.4612 USDT |
0.4584 USDT |
| 2023-12-25 |
0.4318 USDT |
4,614,603.5221 |
0.4193 USDT |
0.4129 USDT |
0.4515 USDT |
0.4501 USDT |
| 2023-12-24 |
0.4239 USDT |
7,386,145.4913 |
0.4239 USDT |
0.4089 USDT |
0.4454 USDT |
0.4189 USDT |
| 2023-12-23 |
0.4000 USDT |
2,374,183.7874 |
0.4091 USDT |
0.3906 USDT |
0.4245 USDT |
0.4238 USDT |
| 2023-12-22 |
0.4017 USDT |
4,418,437.6872 |
0.3919 USDT |
0.3889 USDT |
0.4125 USDT |
0.4088 USDT |
| 2023-12-21 |
0.3794 USDT |
4,060,460.9193 |
0.3704 USDT |
0.3667 USDT |
0.3965 USDT |
0.3914 USDT |
| 2023-12-20 |
0.3683 USDT |
2,186,975.4894 |
0.3564 USDT |
0.3537 USDT |
0.3758 USDT |
0.3701 USDT |
| 2023-12-19 |
0.3630 USDT |
2,939,541.5740 |
0.3614 USDT |
0.3523 USDT |
0.3696 USDT |
0.3554 USDT |
| 2023-12-18 |
0.3515 USDT |
3,553,728.5411 |
0.3656 USDT |
0.3367 USDT |
0.3682 USDT |
0.3613 USDT |
| 2023-12-17 |
0.3725 USDT |
3,423,354.1586 |
0.3769 USDT |
0.3636 USDT |
0.3794 USDT |
0.3656 USDT |
| 2023-12-16 |
0.3736 USDT |
2,490,928.6503 |
0.3634 USDT |
0.3565 USDT |
0.3823 USDT |
0.3770 USDT |
| 2023-12-15 |
0.3740 USDT |
2,975,416.6503 |
0.3826 USDT |
0.3606 USDT |
0.3835 USDT |
0.3617 USDT |
| 2023-12-14 |
0.3738 USDT |
3,256,113.4546 |
0.3745 USDT |
0.3557 USDT |
0.3838 USDT |
0.3826 USDT |
| 2023-12-13 |
0.3623 USDT |
3,953,841.9795 |
0.3713 USDT |
0.3507 USDT |
0.3764 USDT |
0.3744 USDT |
| 2023-12-12 |
0.3687 USDT |
3,219,153.9211 |
0.3640 USDT |
0.3593 USDT |
0.3742 USDT |
0.3705 USDT |
| 2023-12-11 |
0.3682 USDT |
9,854,007.9142 |
0.4023 USDT |
0.3352 USDT |
0.4033 USDT |
0.3642 USDT |
| 2023-12-10 |
0.4001 USDT |
4,256,942.5754 |
0.4041 USDT |
0.3879 USDT |
0.4146 USDT |
0.4021 USDT |
| 2023-12-09 |
0.4132 USDT |
6,333,226.5026 |
0.4109 USDT |
0.3997 USDT |
0.4221 USDT |
0.4039 USDT |
| 2023-12-08 |
0.3992 USDT |
6,333,335.7580 |
0.3873 USDT |
0.3868 USDT |
0.4174 USDT |
0.4105 USDT |
| 2023-12-07 |
0.3792 USDT |
4,185,429.6156 |
0.3733 USDT |
0.3647 USDT |
0.3882 USDT |
0.3873 USDT |
| 2023-12-06 |
0.3742 USDT |
4,593,746.6983 |
0.3756 USDT |
0.3601 USDT |
0.3844 USDT |
0.3734 USDT |
| 2023-12-05 |
0.3717 USDT |
4,752,560.9289 |
0.3667 USDT |
0.3596 USDT |
0.3817 USDT |
0.3755 USDT |
| 2023-12-04 |
0.3606 USDT |
7,083,507.8622 |
0.3552 USDT |
0.3405 USDT |
0.3743 USDT |
0.3664 USDT |
| 2023-12-03 |
0.3539 USDT |
1,246,599.4322 |
0.3572 USDT |
0.3486 USDT |
0.3586 USDT |
0.3552 USDT |
| 2023-12-02 |
0.3529 USDT |
2,621,128.1391 |
0.3508 USDT |
0.3464 USDT |
0.3588 USDT |
0.3573 USDT |
| 2023-12-01 |
0.3448 USDT |
1,534,576.2197 |
0.3418 USDT |
0.3385 USDT |
0.3512 USDT |
0.3512 USDT |
| 2023-11-30 |
0.3470 USDT |
4,090,206.3400 |
0.3426 USDT |
0.3384 USDT |
0.3621 USDT |
0.3416 USDT |
| 2023-11-29 |
0.3410 USDT |
1,354,320.3781 |
0.3440 USDT |
0.3354 USDT |
0.3452 USDT |
0.3418 USDT |
| 2023-11-28 |
0.3427 USDT |
1,464,077.0484 |
0.3441 USDT |
0.3341 USDT |
0.3486 USDT |
0.3437 USDT |
| 2023-11-27 |
0.3448 USDT |
1,588,911.9171 |
0.3553 USDT |
0.3367 USDT |
0.3577 USDT |
0.3442 USDT |
| 2023-11-26 |
0.3600 USDT |
1,154,821.0854 |
0.3710 USDT |
0.3472 USDT |
0.3710 USDT |
0.3554 USDT |
| 2023-11-25 |
0.3686 USDT |
1,252,060.8680 |
0.3584 USDT |
0.3557 USDT |
0.3765 USDT |
0.3711 USDT |
| 2023-11-24 |
0.3604 USDT |
1,378,984.8879 |
0.3584 USDT |
0.3547 USDT |
0.3659 USDT |
0.3584 USDT |
| 2023-11-23 |
0.3566 USDT |
1,727,614.1322 |
0.3527 USDT |
0.3488 USDT |
0.3669 USDT |
0.3587 USDT |