Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2022-12-20 0.3939 USDT 65,382.6119 1INCH 0.3984 USDT 0.3976 USDT 0.4009 USDT 0.4028 USDT
2022-12-19 0.3945 USDT 145,482.7483 1INCH 0.3939 USDT 0.3895 USDT 0.3924 USDT 0.3921 USDT
2022-12-18 0.3840 USDT 74,917.6901 1INCH 0.3895 USDT 0.3836 USDT 0.3867 USDT 0.3867 USDT
2022-12-17 0.3819 USDT 173,527.4757 1INCH 0.3819 USDT 0.3787 USDT 0.3819 USDT 0.3826 USDT
2022-12-16 0.4144 USDT 102,267.4478 1INCH 0.4076 USDT 0.4051 USDT 0.4073 USDT 0.4063 USDT
2022-12-15 0.4299 USDT 55,048.2614 1INCH 0.4251 USDT 0.4225 USDT 0.4243 USDT 0.4241 USDT
2022-12-14 0.4399 USDT 273,493.6402 1INCH 0.4372 USDT 0.4282 USDT 0.4325 USDT 0.4308 USDT
2022-12-13 0.4321 USDT 187,038.8896 1INCH 0.4359 USDT 0.4304 USDT 0.4352 USDT 0.4400 USDT
2022-12-12 0.4243 USDT 85,630.5247 1INCH 0.4219 USDT 0.4210 USDT 0.4221 USDT 0.4271 USDT
2022-12-11 0.4450 USDT 176,114.7970 1INCH 0.4481 USDT 0.4334 USDT 0.4372 USDT 0.4358 USDT
2022-12-10 0.4435 USDT 75,808.8923 1INCH 0.4437 USDT 0.4419 USDT 0.4432 USDT 0.4441 USDT
2022-12-09 0.4452 USDT 95,343.9275 1INCH 0.4404 USDT 0.4387 USDT 0.4407 USDT 0.4388 USDT
2022-12-08 0.4381 USDT 163,250.5888 1INCH 0.4359 USDT 0.4351 USDT 0.4366 USDT 0.4438 USDT
2022-12-07 0.4529 USDT 374,889.0504 1INCH 0.4448 USDT 0.4378 USDT 0.4421 USDT 0.4408 USDT
2022-12-06 0.4771 USDT 142,562.9363 1INCH 0.4705 USDT 0.4701 USDT 0.4710 USDT 0.4737 USDT
2022-12-05 0.4927 USDT 351,521.6417 1INCH 0.4821 USDT 0.4807 USDT 0.4828 USDT 0.4829 USDT
2022-12-04 0.4926 USDT 75,146.4974 1INCH 0.4966 USDT 0.4957 USDT 0.4978 USDT 0.4978 USDT
2022-12-03 0.4981 USDT 165,568.1259 1INCH 0.4941 USDT 0.4821 USDT 0.4889 USDT 0.4874 USDT
2022-12-02 0.5031 USDT 343,271.9501 1INCH 0.5008 USDT 0.5000 USDT 0.5021 USDT 0.5013 USDT
2022-12-01 0.5148 USDT 296,044.4854 1INCH 0.5095 USDT 0.5051 USDT 0.5077 USDT 0.5073 USDT
2022-11-30 0.5228 USDT 265,406.5444 1INCH 0.5176 USDT 0.5176 USDT 0.5228 USDT 0.5255 USDT
2022-11-29 0.5182 USDT 37,684.0873 1INCH 0.5177 USDT 0.5160 USDT 0.5178 USDT 0.5195 USDT
2022-11-28 0.5154 USDT 49,158.5972 1INCH 0.5140 USDT 0.5135 USDT 0.5151 USDT 0.5164 USDT
2022-11-27 0.5382 USDT 40,801.2636 1INCH 0.5294 USDT 0.5275 USDT 0.5301 USDT 0.5296 USDT
2022-11-26 0.5202 USDT 97,688.1266 1INCH 0.5221 USDT 0.5164 USDT 0.5187 USDT 0.5203 USDT
2022-11-25 0.5179 USDT 139,319.8599 1INCH 0.5148 USDT 0.5136 USDT 0.5148 USDT 0.5137 USDT
2022-11-24 0.5330 USDT 69,005.3763 1INCH 0.5261 USDT 0.5218 USDT 0.5254 USDT 0.5268 USDT
2022-11-23 0.5366 USDT 128,196.2144 1INCH 0.5337 USDT 0.5336 USDT 0.5367 USDT 0.5410 USDT
2022-11-22 0.5166 USDT 184,135.5476 1INCH 0.5284 USDT 0.5275 USDT 0.5298 USDT 0.5359 USDT
2022-11-21 0.5008 USDT 253,040.5984 1INCH 0.4970 USDT 0.4893 USDT 0.5008 USDT 0.5046 USDT
2022-11-20 0.5254 USDT 206,538.5996 1INCH 0.5189 USDT 0.5019 USDT 0.5076 USDT 0.5056 USDT
2022-11-19 0.5311 USDT 59,197.4939 1INCH 0.5391 USDT 0.5352 USDT 0.5378 USDT 0.5384 USDT
2022-11-18 0.5260 USDT 116,536.8017 1INCH 0.5306 USDT 0.5270 USDT 0.5301 USDT 0.5290 USDT
2022-11-17 0.5156 USDT 54,383.0420 1INCH 0.5155 USDT 0.5154 USDT 0.5167 USDT 0.5173 USDT
2022-11-16 0.5292 USDT 205,838.8572 1INCH 0.5252 USDT 0.5201 USDT 0.5249 USDT 0.5236 USDT
2022-11-15 0.5246 USDT 102,026.5311 1INCH 0.5299 USDT 0.5293 USDT 0.5315 USDT 0.5317 USDT
2022-11-14 0.5048 USDT 154,548.5350 1INCH 0.5048 USDT 0.4993 USDT 0.5052 USDT 0.5100 USDT
2022-11-13 0.5114 USDT 349,410.4132 1INCH 0.5151 USDT 0.5016 USDT 0.5164 USDT 0.5144 USDT
2022-11-12 0.5145 USDT 88,692.7454 1INCH 0.5112 USDT 0.5072 USDT 0.5090 USDT 0.5088 USDT
2022-11-11 0.5546 USDT 339,180.7237 1INCH 0.5490 USDT 0.5433 USDT 0.5506 USDT 0.5534 USDT
2022-11-10 0.5480 USDT 376,369.9763 1INCH 0.5622 USDT 0.5590 USDT 0.5678 USDT 0.5703 USDT
2022-11-09 0.5425 USDT 686,244.6853 1INCH 0.5347 USDT 0.5240 USDT 0.5336 USDT 0.5268 USDT
2022-11-08 0.5905 USDT 2,791,761.5730 1INCH 0.5908 USDT 0.5122 USDT 0.5614 USDT 0.5451 USDT
2022-11-07 0.6401 USDT 470,348.8890 1INCH 0.6385 USDT 0.6383 USDT 0.6430 USDT 0.6463 USDT
2022-11-06 0.6589 USDT 565,321.7821 1INCH 0.6521 USDT 0.6324 USDT 0.6465 USDT 0.6344 USDT
2022-11-05 0.6538 USDT 459,702.6862 1INCH 0.6549 USDT 0.6459 USDT 0.6478 USDT 0.6474 USDT
2022-11-04 0.6330 USDT 476,774.1787 1INCH 0.6446 USDT 0.6439 USDT 0.6487 USDT 0.6489 USDT
2022-11-03 0.6038 USDT 892,257.3092 1INCH 0.6071 USDT 0.6047 USDT 0.6102 USDT 0.6097 USDT
2022-11-02 0.5968 USDT 623,795.7433 1INCH 0.5966 USDT 0.5773 USDT 0.5890 USDT 0.5888 USDT
2022-11-01 0.6150 USDT 406,910.9029 1INCH 0.6094 USDT 0.6060 USDT 0.6087 USDT 0.6093 USDT