Crypto exchange DigiFinex

Market 1inch (1INCH) / Tether (USDT)

Identifier on DigiFinex: 1inch_usdt
123...1011
Date Price Volume Open Low High Close
2022-05-24 0.9883 USDT 225,075.3339 1INCH 0.9885 USDT 0.9603 USDT 0.9775 USDT 0.9710 USDT
2022-05-23 1.0122 USDT 542,901.8197 1INCH 1.0236 USDT 0.9731 USDT 0.9792 USDT 0.9770 USDT
2022-05-22 0.9852 USDT 86,854.2473 1INCH 0.9788 USDT 0.9776 USDT 0.9859 USDT 0.9881 USDT
2022-05-21 0.9333 USDT 105,049.4099 1INCH 0.9567 USDT 0.9507 USDT 0.9544 USDT 0.9523 USDT
2022-05-20 0.9227 USDT 160,123.9173 1INCH 0.9152 USDT 0.9126 USDT 0.9216 USDT 0.9193 USDT
2022-05-19 0.9125 USDT 146,017.7150 1INCH 0.9221 USDT 0.9098 USDT 0.9181 USDT 0.9246 USDT
2022-05-18 0.9289 USDT 276,566.9298 1INCH 0.9188 USDT 0.9050 USDT 0.9147 USDT 0.9099 USDT
2022-05-17 0.9396 USDT 306,732.6751 1INCH 0.9339 USDT 0.9161 USDT 0.9395 USDT 0.9384 USDT
2022-05-16 0.9361 USDT 230,163.8263 1INCH 0.9166 USDT 0.9134 USDT 0.9233 USDT 0.9296 USDT
2022-05-15 0.9355 USDT 353,262.6623 1INCH 0.9478 USDT 0.9350 USDT 0.9508 USDT 0.9727 USDT
2022-05-14 0.9273 USDT 293,451.0879 1INCH 0.9271 USDT 0.9195 USDT 0.9359 USDT 0.9330 USDT
2022-05-13 0.8867 USDT 440,991.6648 1INCH 0.9102 USDT 0.8976 USDT 0.9216 USDT 0.9292 USDT
2022-05-12 0.8439 USDT 533,066.4217 1INCH 0.8233 USDT 0.7720 USDT 0.7957 USDT 0.7881 USDT
2022-05-11 1.0158 USDT 1,210,102.7098 1INCH 1.0036 USDT 0.9856 USDT 1.0024 USDT 0.9880 USDT
2022-05-10 1.0709 USDT 737,808.1093 1INCH 1.0623 USDT 1.0402 USDT 1.0529 USDT 1.0460 USDT
2022-05-09 1.2538 USDT 1,422,550.3693 1INCH 1.1884 USDT 1.1004 USDT 1.1172 USDT 1.1024 USDT
2022-05-08 1.3016 USDT 122,127.0710 1INCH 1.3227 USDT 1.3080 USDT 1.3230 USDT 1.3204 USDT
2022-05-07 1.3165 USDT 296,085.5669 1INCH 1.3138 USDT 1.2889 USDT 1.3088 USDT 1.3132 USDT
2022-05-06 1.3201 USDT 429,880.4864 1INCH 1.3394 USDT 1.3209 USDT 1.3371 USDT 1.3395 USDT
2022-05-05 1.3013 USDT 996,833.7570 1INCH 1.2955 USDT 1.2641 USDT 1.2837 USDT 1.2833 USDT
2022-05-04 1.1973 USDT 498,607.1757 1INCH 1.2007 USDT 1.1859 USDT 1.2037 USDT 1.2718 USDT
2022-05-03 1.1932 USDT 233,013.4137 1INCH 1.1621 USDT 1.1542 USDT 1.1686 USDT 1.1692 USDT
2022-05-02 1.1635 USDT 626,839.5607 1INCH 1.1673 USDT 1.1596 USDT 1.1838 USDT 1.1977 USDT
2022-05-01 1.1305 USDT 487,076.2433 1INCH 1.1414 USDT 1.1343 USDT 1.1540 USDT 1.1579 USDT
2022-04-30 1.2765 USDT 681,137.4354 1INCH 1.2450 USDT 1.2106 USDT 1.2183 USDT 1.2175 USDT
2022-04-29 1.2706 USDT 23,873.2283 1INCH 1.2524 USDT 1.2502 USDT 1.2569 USDT 1.2505 USDT
2022-04-28 1.3161 USDT 401,594.6424 1INCH 1.3256 USDT 1.2934 USDT 1.3097 USDT 1.3053 USDT
2022-04-27 1.3118 USDT 194,271.3692 1INCH 1.3200 USDT 1.2951 USDT 1.3089 USDT 1.3192 USDT
2022-04-26 1.3482 USDT 458,499.2116 1INCH 1.3219 USDT 1.2885 USDT 1.2949 USDT 1.2948 USDT
2022-04-25 1.3579 USDT 258,222.9312 1INCH 1.3709 USDT 1.3632 USDT 1.3787 USDT 1.4049 USDT
2022-04-24 1.4386 USDT 122,584.6422 1INCH 1.4111 USDT 1.4101 USDT 1.4254 USDT 1.4254 USDT
2022-04-23 1.4673 USDT 150,380.9907 1INCH 1.4745 USDT 1.4551 USDT 1.4627 USDT 1.4605 USDT
2022-04-22 1.5295 USDT 813,884.4078 1INCH 1.5028 USDT 1.4682 USDT 1.4808 USDT 1.4738 USDT
2022-04-21 1.5843 USDT 309,446.9707 1INCH 1.5738 USDT 1.4922 USDT 1.5086 USDT 1.5000 USDT
2022-04-20 1.5402 USDT 157,126.5772 1INCH 1.5131 USDT 1.5113 USDT 1.5274 USDT 1.5514 USDT
2022-04-19 1.5100 USDT 260,584.4541 1INCH 1.5278 USDT 1.5147 USDT 1.5238 USDT 1.5231 USDT
2022-04-18 1.4410 USDT 136,632.1911 1INCH 1.4776 USDT 1.4749 USDT 1.4874 USDT 1.4894 USDT
2022-04-17 1.5047 USDT 64,522.9422 1INCH 1.4900 USDT 1.4890 USDT 1.4997 USDT 1.4974 USDT
2022-04-16 1.5099 USDT 103,509.1238 1INCH 1.5038 USDT 1.5027 USDT 1.5178 USDT 1.5096 USDT
2022-04-15 1.5175 USDT 82,903.2018 1INCH 1.5247 USDT 1.5087 USDT 1.5175 USDT 1.5204 USDT
2022-04-14 1.5292 USDT 187,129.9805 1INCH 1.4885 USDT 1.4855 USDT 1.4972 USDT 1.5070 USDT
2022-04-13 1.5196 USDT 107,707.9021 1INCH 1.5418 USDT 1.5283 USDT 1.5419 USDT 1.5431 USDT
2022-04-12 1.4801 USDT 291,989.3444 1INCH 1.4899 USDT 1.4577 USDT 1.4764 USDT 1.4890 USDT
2022-04-11 1.5156 USDT 376,484.3231 1INCH 1.4855 USDT 1.4215 USDT 1.4676 USDT 1.4639 USDT
2022-04-10 1.6338 USDT 165,667.8396 1INCH 1.6384 USDT 1.6380 USDT 1.6548 USDT 1.6393 USDT
2022-04-09 1.6219 USDT 130,279.8218 1INCH 1.6485 USDT 1.6357 USDT 1.6440 USDT 1.6423 USDT
2022-04-08 1.6483 USDT 360,210.9207 1INCH 1.6370 USDT 1.6029 USDT 1.6310 USDT 1.6279 USDT
2022-04-07 1.6271 USDT 175,282.8600 1INCH 1.6330 USDT 1.6263 USDT 1.6453 USDT 1.6440 USDT
2022-04-06 1.7206 USDT 577,755.0793 1INCH 1.6430 USDT 1.6045 USDT 1.6453 USDT 1.6630 USDT
2022-04-05 1.8847 USDT 278,686.5709 1INCH 1.8642 USDT 1.8431 USDT 1.8560 USDT 1.8535 USDT
123...1011