Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2021-04-19 5.1021 USDT 211,338.4644 1INCH 4.7800 USDT 4.7540 USDT 4.8800 USDT 5.0260 USDT
2021-04-18 5.3906 USDT 108,636.5714 1INCH 5.2050 USDT 5.1490 USDT 5.2510 USDT 5.3190 USDT
2021-04-17 6.0106 USDT 192,255.2528 1INCH 5.9540 USDT 5.9100 USDT 6.0690 USDT 6.2340 USDT
2021-04-16 5.8496 USDT 81,159.5107 1INCH 5.8590 USDT 5.8150 USDT 5.8520 USDT 5.8400 USDT
2021-04-15 6.0613 USDT 122,853.3043 1INCH 6.2240 USDT 6.1210 USDT 6.1730 USDT 6.1590 USDT
2021-04-14 5.7176 USDT 172,003.9657 1INCH 5.5340 USDT 5.4560 USDT 5.5830 USDT 5.7020 USDT
2021-04-13 5.5975 USDT 104,000.6110 1INCH 5.6200 USDT 5.5440 USDT 5.6220 USDT 5.5790 USDT
2021-04-12 5.5582 USDT 138,557.9992 1INCH 5.5380 USDT 5.5070 USDT 5.5590 USDT 5.5390 USDT
2021-04-11 5.7359 USDT 157,813.3736 1INCH 5.8390 USDT 5.6740 USDT 5.7030 USDT 5.7010 USDT
2021-04-10 5.8721 USDT 201,934.7920 1INCH 5.7270 USDT 5.6020 USDT 5.7650 USDT 5.7190 USDT
2021-04-09 6.2546 USDT 374,151.4207 1INCH 6.1290 USDT 6.1250 USDT 6.2940 USDT 6.2720 USDT
2021-04-08 6.1285 USDT 67,843.0481 1INCH 6.1000 USDT 6.0020 USDT 6.1030 USDT 6.0900 USDT
2021-04-07 5.2674 USDT 801,576.4904 1INCH 5.6190 USDT 5.3090 USDT 5.6590 USDT 5.7260 USDT
2021-04-06 5.4285 USDT 68,850.7203 1INCH 5.3040 USDT 5.1920 USDT 5.2790 USDT 5.2640 USDT
2021-04-05 4.8938 USDT 563,579.9255 1INCH 5.0350 USDT 4.8960 USDT 5.0440 USDT 5.2240 USDT
2021-04-04 4.4363 USDT 177,120.3075 1INCH 4.5920 USDT 4.5770 USDT 4.6130 USDT 4.5860 USDT
2021-04-03 4.6065 USDT 378,753.5966 1INCH 4.5300 USDT 4.2990 USDT 4.4850 USDT 4.4160 USDT
2021-04-02 4.5154 USDT 235,205.0749 1INCH 4.5700 USDT 4.5010 USDT 4.5880 USDT 4.6060 USDT
2021-04-01 4.3994 USDT 194,507.4451 1INCH 4.3720 USDT 4.2530 USDT 4.3950 USDT 4.4380 USDT
2021-03-31 4.3586 USDT 143,501.8256 1INCH 4.2890 USDT 4.2600 USDT 4.3250 USDT 4.3510 USDT
2021-03-30 4.5483 USDT 53,705.0285 1INCH 4.5440 USDT 4.4770 USDT 4.5150 USDT 4.5130 USDT
2021-03-29 4.2796 USDT 127,218.7977 1INCH 4.6000 USDT 4.4700 USDT 4.5920 USDT 4.5070 USDT
2021-03-28 4.1069 USDT 67,248.6618 1INCH 4.0030 USDT 3.9990 USDT 4.0480 USDT 4.0720 USDT
2021-03-27 3.9541 USDT 104,841.5342 1INCH 3.9930 USDT 3.9790 USDT 4.0550 USDT 4.0410 USDT
2021-03-26 3.8440 USDT 221,081.0209 1INCH 3.9330 USDT 3.8510 USDT 3.9490 USDT 3.9920 USDT
2021-03-25 3.7133 USDT 305,411.5068 1INCH 3.6650 USDT 3.6140 USDT 3.7250 USDT 3.7590 USDT
2021-03-24 4.1829 USDT 239,020.4283 1INCH 4.3140 USDT 4.0670 USDT 4.0990 USDT 4.0850 USDT
2021-03-23 4.2357 USDT 194,646.9753 1INCH 4.2640 USDT 4.0960 USDT 4.1630 USDT 4.1460 USDT
2021-03-22 4.5705 USDT 446,966.1244 1INCH 4.5380 USDT 4.1940 USDT 4.3490 USDT 4.3070 USDT
2021-03-21 4.6661 USDT 158,237.0852 1INCH 4.6640 USDT 4.5970 USDT 4.6840 USDT 4.7710 USDT
2021-03-20 5.0162 USDT 238,655.9454 1INCH 5.0340 USDT 4.8230 USDT 4.8530 USDT 4.8370 USDT
2021-03-19 4.9046 USDT 141,753.5982 1INCH 5.0400 USDT 4.9720 USDT 5.0540 USDT 5.0030 USDT
2021-03-18 4.7904 USDT 314,157.4097 1INCH 4.7080 USDT 4.5460 USDT 4.5920 USDT 4.5880 USDT
2021-03-17 4.5011 USDT 154,529.7371 1INCH 4.6190 USDT 4.5650 USDT 4.6160 USDT 4.7680 USDT
2021-03-16 4.0948 USDT 188,058.2556 1INCH 4.3620 USDT 4.3430 USDT 4.4010 USDT 4.4220 USDT
2021-03-15 4.0487 USDT 214,781.2924 1INCH 4.0810 USDT 4.0200 USDT 4.1180 USDT 4.1070 USDT
2021-03-14 4.0118 USDT 216,520.6988 1INCH 3.8680 USDT 3.8630 USDT 3.9290 USDT 3.9840 USDT
2021-03-13 3.9386 USDT 96,698.5538 1INCH 4.0680 USDT 4.0240 USDT 4.0920 USDT 4.0760 USDT
2021-03-12 3.9283 USDT 245,488.4706 1INCH 3.8860 USDT 3.7010 USDT 3.7670 USDT 3.7650 USDT
2021-03-11 4.0106 USDT 224,786.6758 1INCH 4.1200 USDT 3.9050 USDT 4.0030 USDT 4.0120 USDT
2021-03-10 4.1805 USDT 326,092.0942 1INCH 4.1380 USDT 3.9320 USDT 4.1250 USDT 4.1220 USDT
2021-03-09 4.3877 USDT 219,823.2694 1INCH 4.3690 USDT 4.3090 USDT 4.3870 USDT 4.4360 USDT
2021-03-08 4.1001 USDT 384,298.7736 1INCH 4.2330 USDT 4.2120 USDT 4.3250 USDT 4.3140 USDT
2021-03-07 3.9180 USDT 136,214.0377 1INCH 3.8660 USDT 3.7870 USDT 3.8640 USDT 3.9580 USDT
2021-03-06 3.7466 USDT 194,097.8466 1INCH 3.6440 USDT 3.6360 USDT 3.7310 USDT 3.8060 USDT
2021-03-05 3.6864 USDT 285,466.2476 1INCH 3.6610 USDT 3.6440 USDT 3.7340 USDT 3.7430 USDT
2021-03-04 4.0325 USDT 330,639.9236 1INCH 3.9740 USDT 3.7610 USDT 3.8130 USDT 3.7880 USDT
2021-03-03 4.1432 USDT 213,317.3099 1INCH 4.2350 USDT 4.0670 USDT 4.1460 USDT 4.1540 USDT
2021-03-02 4.1273 USDT 221,614.4357 1INCH 3.9140 USDT 3.8080 USDT 3.9050 USDT 3.9610 USDT
2021-03-01 3.9866 USDT 194,808.7807 1INCH 3.9920 USDT 3.9290 USDT 4.0050 USDT 4.0400 USDT