Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2021-02-28 3.8004 USDT 317,153.4704 1INCH 3.6140 USDT 3.5640 USDT 3.6660 USDT 3.8850 USDT
2021-02-27 4.5065 USDT 288,239.4868 1INCH 4.4570 USDT 4.2480 USDT 4.3470 USDT 4.3780 USDT
2021-02-26 4.4331 USDT 525,664.9692 1INCH 4.9050 USDT 4.2670 USDT 4.4090 USDT 4.3930 USDT
2021-02-25 4.1116 USDT 415,481.0221 1INCH 4.1820 USDT 3.8770 USDT 4.2580 USDT 3.9330 USDT
2021-02-24 3.6000 USDT 60,030.9451 1INCH 3.5610 USDT 3.5560 USDT 3.6430 USDT 3.6390 USDT
2021-02-23 3.6436 USDT 150,410.4657 1INCH 3.5680 USDT 3.5580 USDT 3.6780 USDT 3.6780 USDT
2021-02-22 4.5447 USDT 171,809.7502 1INCH 4.5130 USDT 4.4140 USDT 4.5480 USDT 4.5340 USDT
2021-02-21 5.0540 USDT 37,552.0386 1INCH 5.0500 USDT 5.0070 USDT 5.0910 USDT 5.0580 USDT
2021-02-20 5.2758 USDT 565,918.8100 1INCH 5.6030 USDT 4.7100 USDT 5.2040 USDT 5.1280 USDT
2021-02-19 4.5940 USDT 29,560.9358 1INCH 4.5790 USDT 4.5720 USDT 4.6250 USDT 4.6090 USDT
2021-02-18 4.8547 USDT 126,250.0419 1INCH 4.8700 USDT 4.7210 USDT 4.8520 USDT 4.7720 USDT
2021-02-17 4.9265 USDT 233,298.6329 1INCH 5.0050 USDT 4.8120 USDT 4.8800 USDT 4.8360 USDT
2021-02-16 4.7469 USDT 120,508.2653 1INCH 4.7120 USDT 4.6510 USDT 4.7280 USDT 4.7540 USDT
2021-02-15 5.0331 USDT 339,711.4479 1INCH 5.3030 USDT 4.7880 USDT 5.0850 USDT 4.9470 USDT
2021-02-14 5.3905 USDT 80,698.0432 1INCH 5.5040 USDT 5.2430 USDT 5.4280 USDT 5.2430 USDT
2021-02-13 5.8012 USDT 435,221.6927 1INCH 5.6020 USDT 5.5490 USDT 5.8420 USDT 5.6990 USDT
2021-02-12 5.3465 USDT 124,789.2930 1INCH 5.3320 USDT 5.2580 USDT 5.4100 USDT 5.2580 USDT
2021-02-11 5.5835 USDT 248,010.3268 1INCH 5.6660 USDT 5.4300 USDT 5.6220 USDT 5.6310 USDT
2021-02-10 4.9360 USDT 43,536.0934 1INCH 4.9700 USDT 4.8700 USDT 4.9740 USDT 4.9020 USDT
2021-02-09 5.1443 USDT 94,196.1011 1INCH 5.1550 USDT 5.0520 USDT 5.1960 USDT 5.0550 USDT
2021-02-08 5.2378 USDT 306,343.0482 1INCH 5.1280 USDT 4.9700 USDT 5.1210 USDT 5.3290 USDT
2021-02-07 4.7095 USDT 352,118.4462 1INCH 4.6360 USDT 4.3240 USDT 4.8670 USDT 4.7830 USDT
2021-02-06 5.2980 USDT 370,004.4912 1INCH 5.2540 USDT 5.2120 USDT 5.4990 USDT 5.3420 USDT
2021-02-05 5.8950 USDT 524,651.5628 1INCH 6.0780 USDT 5.6400 USDT 6.3280 USDT 5.7120 USDT
2021-02-04 5.4215 USDT 822,828.2990 1INCH 5.1910 USDT 5.0930 USDT 5.9530 USDT 5.6520 USDT
2021-02-03 4.9915 USDT 514,310.1090 1INCH 4.8390 USDT 4.8360 USDT 5.2580 USDT 5.1440 USDT
2021-02-02 4.7080 USDT 399,572.8755 1INCH 4.6940 USDT 4.5630 USDT 4.9300 USDT 4.7220 USDT
2021-02-01 4.8125 USDT 784,313.9215 1INCH 4.6230 USDT 4.5590 USDT 5.2580 USDT 5.0020 USDT
2021-01-31 4.9005 USDT 905,053.1797 1INCH 4.7690 USDT 4.7690 USDT 5.4480 USDT 5.0320 USDT
2021-01-30 4.2345 USDT 917,993.9528 1INCH 4.0340 USDT 3.8070 USDT 4.6360 USDT 4.4350 USDT
2021-01-29 3.1350 USDT 608,582.2058 1INCH 2.9370 USDT 2.9190 USDT 3.4620 USDT 3.3330 USDT
2021-01-28 3.1605 USDT 490,633.2688 1INCH 3.1340 USDT 3.0440 USDT 3.3590 USDT 3.1870 USDT
2021-01-27 2.5180 USDT 679,927.6163 1INCH 2.4840 USDT 2.3830 USDT 2.6530 USDT 2.5520 USDT
2021-01-26 2.4335 USDT 576,867.0803 1INCH 2.3430 USDT 2.2760 USDT 2.5950 USDT 2.5240 USDT
2021-01-25 2.4855 USDT 547,846.0106 1INCH 2.6060 USDT 2.3070 USDT 2.6180 USDT 2.3650 USDT
2021-01-24 2.2490 USDT 294,907.5151 1INCH 2.1800 USDT 2.1170 USDT 2.3350 USDT 2.3180 USDT
2021-01-23 1.9005 USDT 1,810,118.5822 1INCH 1.8130 USDT 1.7070 USDT 1.9920 USDT 1.9880 USDT
2021-01-22 1.7845 USDT 454,125.2246 1INCH 1.8130 USDT 1.7300 USDT 1.8450 USDT 1.7560 USDT
2021-01-21 1.6870 USDT 430,986.6166 1INCH 1.7220 USDT 1.6390 USDT 1.7940 USDT 1.6520 USDT
2021-01-20 1.7605 USDT 303,124.8841 1INCH 1.6960 USDT 1.6560 USDT 1.8250 USDT 1.8250 USDT
2021-01-19 1.9900 USDT 533,627.5148 1INCH 2.0020 USDT 1.8540 USDT 2.0990 USDT 1.9780 USDT
2021-01-18 1.9010 USDT 2,448,318.5884 1INCH 1.9670 USDT 1.7670 USDT 2.1650 USDT 1.8350 USDT
2021-01-17 2.0360 USDT 680,282.8192 1INCH 1.9670 USDT 1.9340 USDT 2.1650 USDT 2.1050 USDT
2021-01-16 1.6775 USDT 1,237,079.8453 1INCH 1.7310 USDT 1.5620 USDT 1.8370 USDT 1.6240 USDT
2021-01-15 1.3290 USDT 2,142,023.3548 1INCH 1.3690 USDT 1.2720 USDT 1.5100 USDT 1.2890 USDT
2021-01-14 1.3300 USDT 408,940.9546 1INCH 1.3690 USDT 1.2720 USDT 1.3990 USDT 1.2910 USDT
2021-01-13 1.2775 USDT 203,259.1995 1INCH 1.2890 USDT 1.2530 USDT 1.3100 USDT 1.2660 USDT
2021-01-12 1.1220 USDT 385,630.0979 1INCH 1.0970 USDT 1.0950 USDT 1.2100 USDT 1.1470 USDT
2021-01-11 1.0720 USDT 693,031.4343 1INCH 1.0340 USDT 0.9730 USDT 1.1200 USDT 1.1100 USDT
2021-01-10 1.2385 USDT 607,389.3706 1INCH 1.2550 USDT 1.1100 USDT 1.2660 USDT 1.2220 USDT