Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Price
Date Price Volume Open Low High Close
2023-02-16 0.5638 USDT 149,826.5262 1INCH 0.5690 USDT 0.5477 USDT 0.5544 USDT 0.5532 USDT
2023-02-15 0.5484 USDT 295,507.7262 1INCH 0.5578 USDT 0.5568 USDT 0.5607 USDT 0.5662 USDT
2023-02-14 0.5331 USDT 56,726.5469 1INCH 0.5390 USDT 0.5359 USDT 0.5395 USDT 0.5394 USDT
2023-02-13 0.5270 USDT 145,803.7420 1INCH 0.5253 USDT 0.5203 USDT 0.5247 USDT 0.5225 USDT
2023-02-12 0.5378 USDT 414,548.1909 1INCH 0.5439 USDT 0.5216 USDT 0.5337 USDT 0.5319 USDT
2023-02-11 0.5315 USDT 70,618.0801 1INCH 0.5333 USDT 0.5322 USDT 0.5344 USDT 0.5399 USDT
2023-02-10 0.5280 USDT 73,726.8938 1INCH 0.5377 USDT 0.5337 USDT 0.5384 USDT 0.5338 USDT
2023-02-09 0.5488 USDT 1,052,468.8423 1INCH 0.5471 USDT 0.5193 USDT 0.5334 USDT 0.5262 USDT
2023-02-08 0.5731 USDT 262,367.4710 1INCH 0.5607 USDT 0.5526 USDT 0.5583 USDT 0.5594 USDT
2023-02-07 0.5667 USDT 528,454.7221 1INCH 0.5690 USDT 0.5599 USDT 0.5784 USDT 0.5835 USDT
2023-02-06 0.5701 USDT 123,062.6493 1INCH 0.5691 USDT 0.5610 USDT 0.5641 USDT 0.5639 USDT
2023-02-05 0.5895 USDT 318,404.4067 1INCH 0.5564 USDT 0.5488 USDT 0.5544 USDT 0.5601 USDT
2023-02-04 0.5812 USDT 219,181.9552 1INCH 0.5851 USDT 0.5851 USDT 0.5925 USDT 0.5897 USDT
2023-02-03 0.5519 USDT 260,055.1104 1INCH 0.5608 USDT 0.5556 USDT 0.5610 USDT 0.5654 USDT
2023-02-02 0.5428 USDT 751,723.1795 1INCH 0.5647 USDT 0.5346 USDT 0.5439 USDT 0.5440 USDT
2023-02-01 0.5089 USDT 1,723,346.1112 1INCH 0.4971 USDT 0.4940 USDT 0.5004 USDT 0.5293 USDT
2023-01-31 0.5102 USDT 373,625.8128 1INCH 0.5123 USDT 0.5056 USDT 0.5142 USDT 0.5110 USDT
2023-01-30 0.5163 USDT 690,381.4601 1INCH 0.5140 USDT 0.4914 USDT 0.5048 USDT 0.5039 USDT
2023-01-29 0.5334 USDT 141,965.0167 1INCH 0.5404 USDT 0.5355 USDT 0.5408 USDT 0.5400 USDT
2023-01-28 0.5331 USDT 104,142.7121 1INCH 0.5247 USDT 0.5234 USDT 0.5268 USDT 0.5252 USDT
2023-01-27 0.5213 USDT 140,903.9802 1INCH 0.5290 USDT 0.5267 USDT 0.5314 USDT 0.5332 USDT
2023-01-26 0.5310 USDT 159,616.4923 1INCH 0.5230 USDT 0.5209 USDT 0.5255 USDT 0.5253 USDT
2023-01-25 0.5222 USDT 353,809.7687 1INCH 0.5198 USDT 0.5186 USDT 0.5232 USDT 0.5346 USDT
2023-01-24 0.5334 USDT 626,192.0860 1INCH 0.5395 USDT 0.5018 USDT 0.5099 USDT 0.5068 USDT
2023-01-23 0.5332 USDT 122,712.2024 1INCH 0.5299 USDT 0.5271 USDT 0.5309 USDT 0.5306 USDT
2023-01-22 0.5197 USDT 578,826.8619 1INCH 0.5293 USDT 0.5026 USDT 0.5080 USDT 0.5077 USDT
2023-01-21 0.5019 USDT 212,470.7373 1INCH 0.5118 USDT 0.5074 USDT 0.5132 USDT 0.5131 USDT
2023-01-20 0.4644 USDT 395,249.9175 1INCH 0.4640 USDT 0.4633 USDT 0.4701 USDT 0.4834 USDT
2023-01-19 0.4566 USDT 120,178.5225 1INCH 0.4554 USDT 0.4552 USDT 0.4606 USDT 0.4560 USDT
2023-01-18 0.4644 USDT 234,802.3104 1INCH 0.4525 USDT 0.4447 USDT 0.4500 USDT 0.4492 USDT
2023-01-17 0.4852 USDT 158,192.2982 1INCH 0.4810 USDT 0.4796 USDT 0.4833 USDT 0.4830 USDT
2023-01-16 0.4938 USDT 170,502.5729 1INCH 0.4794 USDT 0.4783 USDT 0.4818 USDT 0.4856 USDT
2023-01-15 0.4875 USDT 200,866.4314 1INCH 0.4974 USDT 0.4885 USDT 0.4988 USDT 0.4980 USDT
2023-01-14 0.4799 USDT 96,498.7439 1INCH 0.4751 USDT 0.4714 USDT 0.4760 USDT 0.4752 USDT
2023-01-13 0.4522 USDT 204,460.7632 1INCH 0.4545 USDT 0.4533 USDT 0.4567 USDT 0.4637 USDT
2023-01-12 0.4386 USDT 172,140.4889 1INCH 0.4489 USDT 0.4475 USDT 0.4508 USDT 0.4502 USDT
2023-01-11 0.4238 USDT 168,238.6298 1INCH 0.4152 USDT 0.4140 USDT 0.4176 USDT 0.4229 USDT
2023-01-10 0.4293 USDT 221,561.0629 1INCH 0.4304 USDT 0.4290 USDT 0.4314 USDT 0.4354 USDT
2023-01-09 0.4197 USDT 229,593.7698 1INCH 0.4251 USDT 0.4197 USDT 0.4264 USDT 0.4214 USDT
2023-01-08 0.4005 USDT 190,381.4876 1INCH 0.4016 USDT 0.4015 USDT 0.4034 USDT 0.4066 USDT
2023-01-07 0.3969 USDT 59,151.6606 1INCH 0.3973 USDT 0.3966 USDT 0.3981 USDT 0.3981 USDT
2023-01-06 0.3875 USDT 91,753.7196 1INCH 0.3937 USDT 0.3915 USDT 0.3935 USDT 0.3974 USDT
2023-01-05 0.3938 USDT 46,188.1213 1INCH 0.3897 USDT 0.3894 USDT 0.3911 USDT 0.3913 USDT
2023-01-04 0.3951 USDT 119,766.2869 1INCH 0.3961 USDT 0.3903 USDT 0.3933 USDT 0.3933 USDT
2023-01-03 0.3920 USDT 74,909.4375 1INCH 0.3840 USDT 0.3826 USDT 0.3844 USDT 0.3853 USDT
2023-01-02 0.3880 USDT 32,770.2365 1INCH 0.3918 USDT 0.3915 USDT 0.3927 USDT 0.3957 USDT
2023-01-01 0.3830 USDT 46,904.8885 1INCH 0.3837 USDT 0.3834 USDT 0.3845 USDT 0.3870 USDT
2022-12-31 0.3845 USDT 54,976.5874 1INCH 0.3875 USDT 0.3836 USDT 0.3844 USDT 0.3844 USDT
2022-12-30 0.3786 USDT 30,210.0255 1INCH 0.3792 USDT 0.3771 USDT 0.3786 USDT 0.3777 USDT
2022-12-29 0.3803 USDT 156,282.0601 1INCH 0.3785 USDT 0.3742 USDT 0.3763 USDT 0.3804 USDT