Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
123...2324
Date Price Volume Open Low High Close
2024-03-03 0.5617 USDT 169,669.6409 1INCH 0.5630 USDT 0.5582 USDT 0.5679 USDT 0.5691 USDT
2024-03-02 0.5688 USDT 169,166.1571 1INCH 0.5694 USDT 0.5653 USDT 0.5724 USDT 0.5774 USDT
2024-03-01 0.5303 USDT 233,621.3407 1INCH 0.5406 USDT 0.5320 USDT 0.5411 USDT 0.5448 USDT
2024-02-29 0.5199 USDT 314,862.1546 1INCH 0.5186 USDT 0.4928 USDT 0.5145 USDT 0.4992 USDT
2024-02-28 0.4933 USDT 954,305.7890 1INCH 0.5061 USDT 0.4541 USDT 0.4901 USDT 0.5009 USDT
2024-02-27 0.4858 USDT 78,330.3315 1INCH 0.4843 USDT 0.4829 USDT 0.4873 USDT 0.4897 USDT
2024-02-26 0.4901 USDT 46,110.5805 1INCH 0.4900 USDT 0.4885 USDT 0.4952 USDT 0.4955 USDT
2024-02-25 0.4893 USDT 296,461.8333 1INCH 0.4852 USDT 0.4840 USDT 0.4894 USDT 0.5016 USDT
2024-02-24 0.5180 USDT 526,475.5438 1INCH 0.5036 USDT 0.4906 USDT 0.4996 USDT 0.5017 USDT
2024-02-23 0.4683 USDT 1,473,923.1808 1INCH 0.4891 USDT 0.4611 USDT 0.4799 USDT 0.4861 USDT
2024-02-22 0.4439 USDT 125,335.5952 1INCH 0.4422 USDT 0.4422 USDT 0.4462 USDT 0.4442 USDT
2024-02-21 0.4321 USDT 153,381.9092 1INCH 0.4289 USDT 0.4180 USDT 0.4229 USDT 0.4241 USDT
2024-02-20 0.4509 USDT 65,635.0403 1INCH 0.4335 USDT 0.4328 USDT 0.4372 USDT 0.4441 USDT
2024-02-19 0.4583 USDT 115,502.4806 1INCH 0.4566 USDT 0.4560 USDT 0.4589 USDT 0.4659 USDT
2024-02-18 0.4507 USDT 198,555.2543 1INCH 0.4584 USDT 0.4493 USDT 0.4517 USDT 0.4526 USDT
2024-02-17 0.4443 USDT 44,169.7145 1INCH 0.4357 USDT 0.4342 USDT 0.4364 USDT 0.4407 USDT
2024-02-16 0.4520 USDT 218,452.0112 1INCH 0.4459 USDT 0.4386 USDT 0.4465 USDT 0.4480 USDT
2024-02-15 0.4528 USDT 144,630.6472 1INCH 0.4530 USDT 0.4453 USDT 0.4509 USDT 0.4527 USDT
2024-02-14 0.4406 USDT 51,501.1592 1INCH 0.4399 USDT 0.4368 USDT 0.4403 USDT 0.4436 USDT
2024-02-13 0.4321 USDT 69,611.3709 1INCH 0.4274 USDT 0.4272 USDT 0.4313 USDT 0.4349 USDT
2024-02-12 0.4250 USDT 67,134.4115 1INCH 0.4314 USDT 0.4290 USDT 0.4344 USDT 0.4362 USDT
2024-02-11 0.4281 USDT 73,593.1302 1INCH 0.4252 USDT 0.4191 USDT 0.4218 USDT 0.4199 USDT
2024-02-10 0.4254 USDT 39,865.6400 1INCH 0.4210 USDT 0.4194 USDT 0.4218 USDT 0.4235 USDT
2024-02-09 0.4175 USDT 157,446.3994 1INCH 0.4237 USDT 0.4157 USDT 0.4244 USDT 0.4254 USDT
2024-02-08 0.4075 USDT 162,211.3748 1INCH 0.4067 USDT 0.4020 USDT 0.4067 USDT 0.4089 USDT
2024-02-07 0.3972 USDT 125,785.9707 1INCH 0.3982 USDT 0.3975 USDT 0.4011 USDT 0.4103 USDT
2024-02-06 0.3950 USDT 124,204.4116 1INCH 0.3959 USDT 0.3924 USDT 0.3952 USDT 0.3945 USDT
2024-02-05 0.3985 USDT 48,002.6722 1INCH 0.3971 USDT 0.3909 USDT 0.3948 USDT 0.3948 USDT
2024-02-04 0.4009 USDT 44,763.9734 1INCH 0.3959 USDT 0.3883 USDT 0.3914 USDT 0.3898 USDT
2024-02-03 0.4038 USDT 52,547.2754 1INCH 0.4105 USDT 0.4101 USDT 0.4130 USDT 0.4101 USDT
2024-02-02 0.3960 USDT 154,196.0267 1INCH 0.4090 USDT 0.4014 USDT 0.4049 USDT 0.4046 USDT
2024-02-01 0.3814 USDT 47,594.7967 1INCH 0.3813 USDT 0.3797 USDT 0.3826 USDT 0.3849 USDT
2024-01-31 0.4072 USDT 102,841.2870 1INCH 0.4025 USDT 0.3873 USDT 0.3932 USDT 0.3929 USDT
2024-01-30 0.4168 USDT 117,770.7085 1INCH 0.4186 USDT 0.4162 USDT 0.4192 USDT 0.4188 USDT
2024-01-29 0.3967 USDT 138,918.0175 1INCH 0.3917 USDT 0.3902 USDT 0.3955 USDT 0.4045 USDT
2024-01-28 0.3951 USDT 62,171.8426 1INCH 0.3867 USDT 0.3825 USDT 0.3857 USDT 0.3851 USDT
2024-01-27 0.3928 USDT 77,044.3980 1INCH 0.3931 USDT 0.3924 USDT 0.3950 USDT 0.3998 USDT
2024-01-26 0.3862 USDT 70,289.2064 1INCH 0.3945 USDT 0.3894 USDT 0.3919 USDT 0.3908 USDT
2024-01-25 0.3765 USDT 70,488.9889 1INCH 0.3743 USDT 0.3675 USDT 0.3727 USDT 0.3775 USDT
2024-01-24 0.3757 USDT 79,465.4314 1INCH 0.3806 USDT 0.3731 USDT 0.3775 USDT 0.3779 USDT
2024-01-23 0.3694 USDT 126,149.6138 1INCH 0.3644 USDT 0.3591 USDT 0.3618 USDT 0.3603 USDT
2024-01-22 0.3981 USDT 285,565.6217 1INCH 0.3933 USDT 0.3797 USDT 0.3932 USDT 0.3911 USDT
2024-01-21 0.4241 USDT 51,740.6815 1INCH 0.4260 USDT 0.4207 USDT 0.4261 USDT 0.4207 USDT
2024-01-20 0.4147 USDT 89,447.3540 1INCH 0.4162 USDT 0.4131 USDT 0.4165 USDT 0.4201 USDT
2024-01-19 0.4155 USDT 310,677.1738 1INCH 0.4111 USDT 0.3944 USDT 0.4100 USDT 0.4189 USDT
2024-01-18 0.4457 USDT 380,075.8548 1INCH 0.4405 USDT 0.4236 USDT 0.4279 USDT 0.4279 USDT
2024-01-17 0.4616 USDT 149,861.2593 1INCH 0.4530 USDT 0.4482 USDT 0.4544 USDT 0.4580 USDT
2024-01-16 0.4625 USDT 211,354.3412 1INCH 0.4698 USDT 0.4656 USDT 0.4726 USDT 0.4773 USDT
2024-01-15 0.4690 USDT 208,426.8534 1INCH 0.4630 USDT 0.4623 USDT 0.4651 USDT 0.4675 USDT
2024-01-14 0.4876 USDT 151,649.5021 1INCH 0.4706 USDT 0.4645 USDT 0.4687 USDT 0.4665 USDT
123...2324