Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2021-11-29 3.6663 USDT 47,033.2044 1INCH 3.6926 USDT 3.6908 USDT 3.7279 USDT 3.7239 USDT
2021-11-28 3.5570 USDT 110,878.8030 1INCH 3.4779 USDT 3.4719 USDT 3.5506 USDT 3.6246 USDT
2021-11-27 3.7367 USDT 59,409.2119 1INCH 3.6785 USDT 3.6479 USDT 3.7078 USDT 3.6968 USDT
2021-11-26 3.8645 USDT 60,278.5418 1INCH 3.7539 USDT 3.6725 USDT 3.7253 USDT 3.7247 USDT
2021-11-25 4.1350 USDT 51,530.7188 1INCH 4.2453 USDT 4.2015 USDT 4.2487 USDT 4.2346 USDT
2021-11-24 4.0045 USDT 58,974.6892 1INCH 3.9499 USDT 3.9127 USDT 4.0184 USDT 3.9895 USDT
2021-11-23 3.9161 USDT 68,622.8071 1INCH 4.0129 USDT 3.9890 USDT 4.1023 USDT 4.0215 USDT
2021-11-22 3.8839 USDT 41,810.5343 1INCH 3.7734 USDT 3.7571 USDT 3.8060 USDT 3.8139 USDT
2021-11-21 3.9968 USDT 21,097.6129 1INCH 4.0671 USDT 3.9772 USDT 4.0981 USDT 4.0308 USDT
2021-11-20 3.9136 USDT 3,693.7396 1INCH 4.0093 USDT 3.9764 USDT 4.0185 USDT 4.0111 USDT
2021-11-19 3.6896 USDT 6,785.1220 1INCH 3.8894 USDT 3.8893 USDT 3.9539 USDT 3.9111 USDT
2021-11-18 3.7466 USDT 22,267.4649 1INCH 3.6297 USDT 3.5629 USDT 3.6005 USDT 3.5629 USDT
2021-11-17 3.8251 USDT 18,545.7767 1INCH 3.9056 USDT 3.8523 USDT 3.9144 USDT 3.9161 USDT
2021-11-16 3.9070 USDT 21,050.6955 1INCH 3.7933 USDT 3.7857 USDT 3.8847 USDT 3.8708 USDT
2021-11-15 4.2604 USDT 16,712.5919 1INCH 4.1734 USDT 4.1218 USDT 4.1897 USDT 4.1951 USDT
2021-11-14 4.2395 USDT 15,212.2955 1INCH 4.1816 USDT 4.1749 USDT 4.2022 USDT 4.2130 USDT
2021-11-13 4.1881 USDT 36,821.9029 1INCH 4.1939 USDT 4.1739 USDT 4.2442 USDT 4.2636 USDT
2021-11-12 4.1401 USDT 18,034.7344 1INCH 4.1802 USDT 4.1251 USDT 4.1570 USDT 4.1648 USDT
2021-11-11 4.2594 USDT 19,034.6718 1INCH 4.3020 USDT 4.2341 USDT 4.2777 USDT 4.2945 USDT
2021-11-10 4.3269 USDT 151,098.0682 1INCH 4.2847 USDT 3.7695 USDT 4.1176 USDT 4.0181 USDT
2021-11-09 4.5204 USDT 12,902.6717 1INCH 4.4840 USDT 4.4581 USDT 4.4856 USDT 4.4787 USDT
2021-11-08 4.4964 USDT 18,788.6370 1INCH 4.5341 USDT 4.5322 USDT 4.5725 USDT 4.5604 USDT
2021-11-07 4.4740 USDT 15,535.6843 1INCH 4.4971 USDT 4.4586 USDT 4.5007 USDT 4.5474 USDT
2021-11-06 4.3322 USDT 25,976.1901 1INCH 4.3267 USDT 4.3241 USDT 4.3757 USDT 4.4139 USDT
2021-11-05 4.4809 USDT 21,393.3051 1INCH 4.4482 USDT 4.3668 USDT 4.4130 USDT 4.4057 USDT
2021-11-04 4.4478 USDT 21,806.8626 1INCH 4.4134 USDT 4.3800 USDT 4.4403 USDT 4.5073 USDT
2021-11-03 4.4682 USDT 27,209.1564 1INCH 4.4607 USDT 4.4024 USDT 4.4309 USDT 4.4291 USDT
2021-11-02 4.5959 USDT 17,983.0612 1INCH 4.6351 USDT 4.6047 USDT 4.6576 USDT 4.6165 USDT
2021-11-01 4.4788 USDT 52,248.2001 1INCH 4.5424 USDT 4.4813 USDT 4.5374 USDT 4.5101 USDT
2021-10-31 4.4940 USDT 44,850.3477 1INCH 4.4788 USDT 4.4775 USDT 4.5321 USDT 4.5251 USDT
2021-10-30 4.8746 USDT 45,667.2799 1INCH 4.8086 USDT 4.6352 USDT 4.7091 USDT 4.6363 USDT
2021-10-29 5.1321 USDT 48,561.1507 1INCH 5.0136 USDT 4.9732 USDT 5.0175 USDT 4.9953 USDT
2021-10-28 5.1307 USDT 105,549.4539 1INCH 5.1921 USDT 5.0802 USDT 5.1555 USDT 5.1350 USDT
2021-10-27 6.0477 USDT 239,254.4728 1INCH 5.6555 USDT 5.4369 USDT 5.5536 USDT 5.5222 USDT
2021-10-26 4.0773 USDT 49,208.6227 1INCH 4.0700 USDT 3.8706 USDT 3.9464 USDT 3.9289 USDT
2021-10-25 4.0005 USDT 27,766.2477 1INCH 4.0344 USDT 4.0201 USDT 4.0591 USDT 4.0355 USDT
2021-10-24 3.8538 USDT 48,300.1646 1INCH 3.7643 USDT 3.7475 USDT 3.7952 USDT 3.8222 USDT
2021-10-23 3.9704 USDT 23,687.7500 1INCH 3.9444 USDT 3.9212 USDT 3.9510 USDT 3.9742 USDT
2021-10-22 4.1206 USDT 27,425.2551 1INCH 4.0330 USDT 3.9561 USDT 4.0189 USDT 4.0238 USDT
2021-10-21 4.2851 USDT 31,605.2283 1INCH 4.1364 USDT 4.1361 USDT 4.1568 USDT 4.1534 USDT
2021-10-20 3.9514 USDT 96,554.9847 1INCH 4.1146 USDT 4.1063 USDT 4.1999 USDT 4.2103 USDT
2021-10-19 3.5634 USDT 24,178.1915 1INCH 3.7019 USDT 3.7019 USDT 3.7692 USDT 3.7379 USDT
2021-10-18 3.4702 USDT 87,306.3314 1INCH 3.3771 USDT 3.3434 USDT 3.4376 USDT 3.4376 USDT
2021-10-17 3.3748 USDT 115,785.3686 1INCH 3.5008 USDT 3.4388 USDT 3.5212 USDT 3.5070 USDT
2021-10-16 3.2579 USDT 20,652.4999 1INCH 3.2174 USDT 3.1846 USDT 3.2076 USDT 3.2047 USDT
2021-10-15 3.1978 USDT 32,814.7246 1INCH 3.2239 USDT 3.2210 USDT 3.2758 USDT 3.2466 USDT
2021-10-14 3.2692 USDT 77,850.3708 1INCH 3.3338 USDT 3.3219 USDT 3.3459 USDT 3.3277 USDT
2021-10-13 2.9178 USDT 37,782.8147 1INCH 2.9726 USDT 2.9472 USDT 2.9727 USDT 2.9513 USDT
2021-10-12 2.8239 USDT 31,990.9255 1INCH 2.8908 USDT 2.8814 USDT 2.9085 USDT 2.8835 USDT
2021-10-11 2.9598 USDT 36,798.6973 1INCH 2.8316 USDT 2.8176 USDT 2.8751 USDT 2.8769 USDT