Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2022-06-22 0.6908 USDT 281,578.3649 1INCH 0.6910 USDT 0.6779 USDT 0.6972 USDT 0.7016 USDT
2022-06-21 0.7023 USDT 387,359.1507 1INCH 0.7057 USDT 0.6789 USDT 0.6931 USDT 0.6925 USDT
2022-06-20 0.6690 USDT 329,299.0563 1INCH 0.6688 USDT 0.6638 USDT 0.6797 USDT 0.6829 USDT
2022-06-19 0.5514 USDT 326,720.4963 1INCH 0.5535 USDT 0.5494 USDT 0.5546 USDT 0.5831 USDT
2022-06-18 0.5520 USDT 493,507.4724 1INCH 0.5381 USDT 0.5141 USDT 0.5295 USDT 0.5388 USDT
2022-06-17 0.5885 USDT 122,210.4198 1INCH 0.5885 USDT 0.5881 USDT 0.5937 USDT 0.5923 USDT
2022-06-16 0.6107 USDT 275,982.9837 1INCH 0.5993 USDT 0.5865 USDT 0.5938 USDT 0.5869 USDT
2022-06-15 0.5685 USDT 397,817.8568 1INCH 0.5819 USDT 0.5817 USDT 0.5932 USDT 0.6126 USDT
2022-06-14 0.5855 USDT 215,261.8449 1INCH 0.5832 USDT 0.5740 USDT 0.5814 USDT 0.5786 USDT
2022-06-13 0.6034 USDT 269,477.2529 1INCH 0.5931 USDT 0.5909 USDT 0.6017 USDT 0.5975 USDT
2022-06-12 0.6779 USDT 273,890.4351 1INCH 0.6830 USDT 0.6720 USDT 0.6805 USDT 0.6760 USDT
2022-06-11 0.7307 USDT 113,858.2386 1INCH 0.7076 USDT 0.6971 USDT 0.7033 USDT 0.7028 USDT
2022-06-10 0.7749 USDT 137,542.4639 1INCH 0.7598 USDT 0.7566 USDT 0.7677 USDT 0.7603 USDT
2022-06-09 0.8132 USDT 89,163.3283 1INCH 0.8095 USDT 0.7973 USDT 0.8050 USDT 0.8028 USDT
2022-06-08 0.8348 USDT 128,477.9354 1INCH 0.8301 USDT 0.8252 USDT 0.8284 USDT 0.8255 USDT
2022-06-07 0.8426 USDT 214,272.2672 1INCH 0.8458 USDT 0.8325 USDT 0.8493 USDT 0.8462 USDT
2022-06-06 0.8767 USDT 118,549.3348 1INCH 0.8637 USDT 0.8600 USDT 0.8680 USDT 0.8728 USDT
2022-06-05 0.8607 USDT 226,344.9085 1INCH 0.8645 USDT 0.8587 USDT 0.8636 USDT 0.8602 USDT
2022-06-04 0.8653 USDT 71,536.1852 1INCH 0.8624 USDT 0.8580 USDT 0.8632 USDT 0.8648 USDT
2022-06-03 0.8926 USDT 300,128.2854 1INCH 0.8630 USDT 0.8603 USDT 0.8651 USDT 0.8687 USDT
2022-06-02 0.9196 USDT 329,490.1612 1INCH 0.9068 USDT 0.9001 USDT 0.9077 USDT 0.9230 USDT
2022-06-01 0.9672 USDT 354,492.4909 1INCH 0.9620 USDT 0.9382 USDT 0.9472 USDT 0.9458 USDT
2022-05-31 0.9842 USDT 259,507.7979 1INCH 0.9807 USDT 0.9645 USDT 0.9694 USDT 0.9685 USDT
2022-05-30 0.9654 USDT 156,389.4555 1INCH 0.9691 USDT 0.9637 USDT 0.9727 USDT 0.9925 USDT
2022-05-29 0.9122 USDT 52,444.0191 1INCH 0.9119 USDT 0.9108 USDT 0.9175 USDT 0.9199 USDT
2022-05-28 0.9119 USDT 66,170.2583 1INCH 0.9218 USDT 0.9124 USDT 0.9205 USDT 0.9167 USDT
2022-05-27 0.9066 USDT 51,832.1395 1INCH 0.9083 USDT 0.8973 USDT 0.9063 USDT 0.9032 USDT
2022-05-26 0.9254 USDT 305,893.2264 1INCH 0.9344 USDT 0.9097 USDT 0.9200 USDT 0.9222 USDT
2022-05-25 0.9752 USDT 81,684.8199 1INCH 0.9715 USDT 0.9669 USDT 0.9744 USDT 0.9696 USDT
2022-05-24 0.9891 USDT 106,785.2882 1INCH 0.9732 USDT 0.9688 USDT 0.9798 USDT 0.9957 USDT
2022-05-23 1.0122 USDT 542,901.8197 1INCH 1.0236 USDT 0.9731 USDT 0.9792 USDT 0.9770 USDT
2022-05-22 0.9852 USDT 86,854.2473 1INCH 0.9788 USDT 0.9776 USDT 0.9859 USDT 0.9881 USDT
2022-05-21 0.9333 USDT 105,049.4099 1INCH 0.9567 USDT 0.9507 USDT 0.9544 USDT 0.9523 USDT
2022-05-20 0.9227 USDT 160,123.9173 1INCH 0.9152 USDT 0.9126 USDT 0.9216 USDT 0.9193 USDT
2022-05-19 0.9125 USDT 146,017.7150 1INCH 0.9221 USDT 0.9098 USDT 0.9181 USDT 0.9246 USDT
2022-05-18 0.9289 USDT 276,566.9298 1INCH 0.9188 USDT 0.9050 USDT 0.9147 USDT 0.9099 USDT
2022-05-17 0.9396 USDT 306,732.6751 1INCH 0.9339 USDT 0.9161 USDT 0.9395 USDT 0.9384 USDT
2022-05-16 0.9361 USDT 230,163.8263 1INCH 0.9166 USDT 0.9134 USDT 0.9233 USDT 0.9296 USDT
2022-05-15 0.9355 USDT 353,262.6623 1INCH 0.9478 USDT 0.9350 USDT 0.9508 USDT 0.9727 USDT
2022-05-14 0.9273 USDT 293,451.0879 1INCH 0.9271 USDT 0.9195 USDT 0.9359 USDT 0.9330 USDT
2022-05-13 0.8867 USDT 440,991.6648 1INCH 0.9102 USDT 0.8976 USDT 0.9216 USDT 0.9292 USDT
2022-05-12 0.8439 USDT 533,066.4217 1INCH 0.8233 USDT 0.7720 USDT 0.7957 USDT 0.7881 USDT
2022-05-11 1.0158 USDT 1,210,102.7098 1INCH 1.0036 USDT 0.9856 USDT 1.0024 USDT 0.9880 USDT
2022-05-10 1.0709 USDT 737,808.1093 1INCH 1.0623 USDT 1.0402 USDT 1.0529 USDT 1.0460 USDT
2022-05-09 1.2538 USDT 1,422,550.3693 1INCH 1.1884 USDT 1.1004 USDT 1.1172 USDT 1.1024 USDT
2022-05-08 1.3016 USDT 122,127.0710 1INCH 1.3227 USDT 1.3080 USDT 1.3230 USDT 1.3204 USDT
2022-05-07 1.3165 USDT 296,085.5669 1INCH 1.3138 USDT 1.2889 USDT 1.3088 USDT 1.3132 USDT
2022-05-06 1.3201 USDT 429,880.4864 1INCH 1.3394 USDT 1.3209 USDT 1.3371 USDT 1.3395 USDT
2022-05-05 1.3013 USDT 996,833.7570 1INCH 1.2955 USDT 1.2641 USDT 1.2837 USDT 1.2833 USDT
2022-05-04 1.1973 USDT 498,607.1757 1INCH 1.2007 USDT 1.1859 USDT 1.2037 USDT 1.2718 USDT