Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
123...1415
Date Price Volume Open Low High Close
2022-12-02 0.5117 USDT 267,085.8236 1INCH 0.5100 USDT 0.4999 USDT 0.5032 USDT 0.5021 USDT
2022-12-01 0.5148 USDT 296,044.4854 1INCH 0.5095 USDT 0.5051 USDT 0.5077 USDT 0.5073 USDT
2022-11-30 0.5228 USDT 265,406.5444 1INCH 0.5176 USDT 0.5176 USDT 0.5228 USDT 0.5255 USDT
2022-11-29 0.5182 USDT 37,684.0873 1INCH 0.5177 USDT 0.5160 USDT 0.5178 USDT 0.5195 USDT
2022-11-28 0.5154 USDT 49,158.5972 1INCH 0.5140 USDT 0.5135 USDT 0.5151 USDT 0.5164 USDT
2022-11-27 0.5382 USDT 40,801.2636 1INCH 0.5294 USDT 0.5275 USDT 0.5301 USDT 0.5296 USDT
2022-11-26 0.5202 USDT 97,688.1266 1INCH 0.5221 USDT 0.5164 USDT 0.5187 USDT 0.5203 USDT
2022-11-25 0.5179 USDT 139,319.8599 1INCH 0.5148 USDT 0.5136 USDT 0.5148 USDT 0.5137 USDT
2022-11-24 0.5330 USDT 69,005.3763 1INCH 0.5261 USDT 0.5218 USDT 0.5254 USDT 0.5268 USDT
2022-11-23 0.5366 USDT 128,196.2144 1INCH 0.5337 USDT 0.5336 USDT 0.5367 USDT 0.5410 USDT
2022-11-22 0.5166 USDT 184,135.5476 1INCH 0.5284 USDT 0.5275 USDT 0.5298 USDT 0.5359 USDT
2022-11-21 0.5008 USDT 253,040.5984 1INCH 0.4970 USDT 0.4893 USDT 0.5008 USDT 0.5046 USDT
2022-11-20 0.5254 USDT 206,538.5996 1INCH 0.5189 USDT 0.5019 USDT 0.5076 USDT 0.5056 USDT
2022-11-19 0.5311 USDT 59,197.4939 1INCH 0.5391 USDT 0.5352 USDT 0.5378 USDT 0.5384 USDT
2022-11-18 0.5260 USDT 116,536.8017 1INCH 0.5306 USDT 0.5270 USDT 0.5301 USDT 0.5290 USDT
2022-11-17 0.5156 USDT 54,383.0420 1INCH 0.5155 USDT 0.5154 USDT 0.5167 USDT 0.5173 USDT
2022-11-16 0.5292 USDT 205,838.8572 1INCH 0.5252 USDT 0.5201 USDT 0.5249 USDT 0.5236 USDT
2022-11-15 0.5246 USDT 102,026.5311 1INCH 0.5299 USDT 0.5293 USDT 0.5315 USDT 0.5317 USDT
2022-11-14 0.5048 USDT 154,548.5350 1INCH 0.5048 USDT 0.4993 USDT 0.5052 USDT 0.5100 USDT
2022-11-13 0.5114 USDT 349,410.4132 1INCH 0.5151 USDT 0.5016 USDT 0.5164 USDT 0.5144 USDT
2022-11-12 0.5145 USDT 88,692.7454 1INCH 0.5112 USDT 0.5072 USDT 0.5090 USDT 0.5088 USDT
2022-11-11 0.5546 USDT 339,180.7237 1INCH 0.5490 USDT 0.5433 USDT 0.5506 USDT 0.5534 USDT
2022-11-10 0.5480 USDT 376,369.9763 1INCH 0.5622 USDT 0.5590 USDT 0.5678 USDT 0.5703 USDT
2022-11-09 0.5425 USDT 686,244.6853 1INCH 0.5347 USDT 0.5240 USDT 0.5336 USDT 0.5268 USDT
2022-11-08 0.5905 USDT 2,791,761.5730 1INCH 0.5908 USDT 0.5122 USDT 0.5614 USDT 0.5451 USDT
2022-11-07 0.6401 USDT 470,348.8890 1INCH 0.6385 USDT 0.6383 USDT 0.6430 USDT 0.6463 USDT
2022-11-06 0.6589 USDT 565,321.7821 1INCH 0.6521 USDT 0.6324 USDT 0.6465 USDT 0.6344 USDT
2022-11-05 0.6538 USDT 459,702.6862 1INCH 0.6549 USDT 0.6459 USDT 0.6478 USDT 0.6474 USDT
2022-11-04 0.6330 USDT 476,774.1787 1INCH 0.6446 USDT 0.6439 USDT 0.6487 USDT 0.6489 USDT
2022-11-03 0.6038 USDT 892,257.3092 1INCH 0.6071 USDT 0.6047 USDT 0.6102 USDT 0.6097 USDT
2022-11-02 0.5968 USDT 623,795.7433 1INCH 0.5966 USDT 0.5773 USDT 0.5890 USDT 0.5888 USDT
2022-11-01 0.6150 USDT 406,910.9029 1INCH 0.6094 USDT 0.6060 USDT 0.6087 USDT 0.6093 USDT
2022-10-31 0.6230 USDT 309,741.3991 1INCH 0.6169 USDT 0.6135 USDT 0.6169 USDT 0.6168 USDT
2022-10-30 0.6176 USDT 306,791.6070 1INCH 0.6133 USDT 0.6062 USDT 0.6147 USDT 0.6130 USDT
2022-10-29 0.6215 USDT 328,306.2881 1INCH 0.6263 USDT 0.6159 USDT 0.6217 USDT 0.6217 USDT
2022-10-28 0.6037 USDT 264,140.6389 1INCH 0.6159 USDT 0.6132 USDT 0.6162 USDT 0.6181 USDT
2022-10-27 0.6072 USDT 508,607.1788 1INCH 0.6069 USDT 0.5923 USDT 0.5976 USDT 0.5953 USDT
2022-10-26 0.5990 USDT 810,849.3808 1INCH 0.6047 USDT 0.6028 USDT 0.6132 USDT 0.6110 USDT
2022-10-25 0.5785 USDT 1,345,998.7297 1INCH 0.5785 USDT 0.5785 USDT 0.5850 USDT 0.5789 USDT
2022-10-24 0.5711 USDT 255,130.1988 1INCH 0.5684 USDT 0.5660 USDT 0.5696 USDT 0.5686 USDT
2022-10-23 0.5708 USDT 517,167.1369 1INCH 0.5742 USDT 0.5724 USDT 0.5767 USDT 0.5795 USDT
2022-10-22 0.5663 USDT 107,333.0309 1INCH 0.5666 USDT 0.5661 USDT 0.5687 USDT 0.5691 USDT
2022-10-21 0.5587 USDT 348,422.7532 1INCH 0.5635 USDT 0.5635 USDT 0.5658 USDT 0.5691 USDT
2022-10-20 0.5672 USDT 193,616.1397 1INCH 0.5627 USDT 0.5555 USDT 0.5610 USDT 0.5609 USDT
2022-10-19 0.5699 USDT 291,214.8068 1INCH 0.5768 USDT 0.5715 USDT 0.5745 USDT 0.5736 USDT
2022-10-18 0.5710 USDT 206,054.7586 1INCH 0.5649 USDT 0.5633 USDT 0.5712 USDT 0.5710 USDT
2022-10-17 0.5715 USDT 115,723.4753 1INCH 0.5743 USDT 0.5698 USDT 0.5727 USDT 0.5762 USDT
2022-10-16 0.5653 USDT 229,504.0005 1INCH 0.5616 USDT 0.5602 USDT 0.5622 USDT 0.5673 USDT
2022-10-15 0.5630 USDT 113,617.5355 1INCH 0.5641 USDT 0.5632 USDT 0.5656 USDT 0.5636 USDT
2022-10-14 0.5677 USDT 228,476.5723 1INCH 0.5621 USDT 0.5546 USDT 0.5576 USDT 0.5561 USDT
123...1415