Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Price
Date Price Volume Open Low High Close
2022-02-01 1.6848 USDT 118,971.7728 1INCH 1.6797 USDT 1.6793 USDT 1.7065 USDT 1.7271 USDT
2022-01-31 1.6371 USDT 54,967.1969 1INCH 1.6867 USDT 1.6734 USDT 1.6863 USDT 1.6826 USDT
2022-01-30 1.6863 USDT 207,597.3634 1INCH 1.6814 USDT 1.6245 USDT 1.6405 USDT 1.6367 USDT
2022-01-29 1.6989 USDT 261,294.1820 1INCH 1.7010 USDT 1.6953 USDT 1.7148 USDT 1.7304 USDT
2022-01-28 1.5926 USDT 101,372.4857 1INCH 1.6296 USDT 1.6257 USDT 1.6525 USDT 1.6468 USDT
2022-01-27 1.5937 USDT 182,120.9893 1INCH 1.5414 USDT 1.5236 USDT 1.5541 USDT 1.5706 USDT
2022-01-26 1.6895 USDT 283,725.9500 1INCH 1.6996 USDT 1.5850 USDT 1.6025 USDT 1.5966 USDT
2022-01-25 1.5710 USDT 119,930.4446 1INCH 1.5991 USDT 1.5640 USDT 1.5809 USDT 1.5753 USDT
2022-01-24 1.5396 USDT 132,510.3564 1INCH 1.5421 USDT 1.5245 USDT 1.5495 USDT 1.5793 USDT
2022-01-23 1.6453 USDT 211,477.3175 1INCH 1.6232 USDT 1.6032 USDT 1.6323 USDT 1.6793 USDT
2022-01-22 1.6738 USDT 567,748.9917 1INCH 1.5495 USDT 1.5385 USDT 1.5818 USDT 1.6117 USDT
2022-01-21 1.9616 USDT 243,976.0708 1INCH 1.8960 USDT 1.8427 USDT 1.8906 USDT 1.8633 USDT
2022-01-20 2.1556 USDT 205,911.6698 1INCH 2.2090 USDT 2.0953 USDT 2.1877 USDT 2.0993 USDT
2022-01-19 2.1241 USDT 116,660.1602 1INCH 2.1137 USDT 2.0985 USDT 2.1213 USDT 2.1177 USDT
2022-01-18 2.1825 USDT 192,648.8872 1INCH 2.1476 USDT 2.1344 USDT 2.1532 USDT 2.2030 USDT
2022-01-17 2.3162 USDT 210,713.3618 1INCH 2.2608 USDT 2.2079 USDT 2.2243 USDT 2.2084 USDT
2022-01-16 2.4186 USDT 143,466.2130 1INCH 2.4445 USDT 2.4237 USDT 2.4418 USDT 2.4278 USDT
2022-01-15 2.3824 USDT 112,588.1975 1INCH 2.3998 USDT 2.3748 USDT 2.3972 USDT 2.3768 USDT
2022-01-14 2.3585 USDT 88,487.6734 1INCH 2.3568 USDT 2.3532 USDT 2.3725 USDT 2.3720 USDT
2022-01-13 2.4179 USDT 255,642.3625 1INCH 2.4302 USDT 2.3667 USDT 2.4302 USDT 2.3812 USDT
2022-01-12 2.1952 USDT 84,357.4322 1INCH 2.2348 USDT 2.2321 USDT 2.2526 USDT 2.2513 USDT
2022-01-11 2.0940 USDT 95,000.0493 1INCH 2.1264 USDT 2.1189 USDT 2.1468 USDT 2.1397 USDT
2022-01-10 2.0767 USDT 107,528.8491 1INCH 2.0659 USDT 2.0519 USDT 2.0704 USDT 2.0767 USDT
2022-01-09 2.1450 USDT 98,493.2226 1INCH 2.1833 USDT 2.1375 USDT 2.1690 USDT 2.1517 USDT
2022-01-08 2.1536 USDT 242,914.4806 1INCH 2.0748 USDT 2.0608 USDT 2.1080 USDT 2.1450 USDT
2022-01-07 2.2130 USDT 120,330.2039 1INCH 2.1943 USDT 2.1529 USDT 2.1700 USDT 2.1532 USDT
2022-01-06 2.3034 USDT 186,597.5776 1INCH 2.3629 USDT 2.3339 USDT 2.3594 USDT 2.3446 USDT
2022-01-05 2.4570 USDT 562,061.2061 1INCH 2.3571 USDT 2.1994 USDT 2.3412 USDT 2.3244 USDT
2022-01-04 2.5376 USDT 150,679.3751 1INCH 2.5302 USDT 2.4744 USDT 2.5067 USDT 2.4754 USDT
2022-01-03 2.5806 USDT 300,419.8321 1INCH 2.5552 USDT 2.4979 USDT 2.5511 USDT 2.5768 USDT
2022-01-02 2.5306 USDT 137,752.5389 1INCH 2.5541 USDT 2.5411 USDT 2.5686 USDT 2.5597 USDT
2022-01-01 2.4528 USDT 50,643.6223 1INCH 2.5076 USDT 2.4943 USDT 2.5153 USDT 2.4962 USDT
2021-12-31 2.4423 USDT 79,015.0810 1INCH 2.3498 USDT 2.3492 USDT 2.3990 USDT 2.3978 USDT
2021-12-30 2.4400 USDT 55,814.9990 1INCH 2.4952 USDT 2.4395 USDT 2.4969 USDT 2.4498 USDT
2021-12-29 2.4987 USDT 212,948.4294 1INCH 2.4618 USDT 2.4187 USDT 2.4471 USDT 2.4401 USDT
2021-12-28 2.6737 USDT 192,581.8181 1INCH 2.5650 USDT 2.5326 USDT 2.5653 USDT 2.5596 USDT
2021-12-27 2.8625 USDT 32,900.0551 1INCH 2.8197 USDT 2.8018 USDT 2.8360 USDT 2.8079 USDT
2021-12-26 2.7181 USDT 44,334.8027 1INCH 2.7570 USDT 2.7570 USDT 2.7937 USDT 2.7693 USDT
2021-12-25 2.7482 USDT 79,187.5558 1INCH 2.7433 USDT 2.7219 USDT 2.7460 USDT 2.7339 USDT
2021-12-24 2.8308 USDT 145,302.5579 1INCH 2.7862 USDT 2.6945 USDT 2.7548 USDT 2.7353 USDT
2021-12-23 2.7005 USDT 114,862.3798 1INCH 2.7808 USDT 2.7726 USDT 2.8022 USDT 2.7752 USDT
2021-12-22 2.4898 USDT 203,592.4681 1INCH 2.5193 USDT 2.5041 USDT 2.5339 USDT 2.5418 USDT
2021-12-21 2.4257 USDT 34,369.7295 1INCH 2.4699 USDT 2.4384 USDT 2.4567 USDT 2.4411 USDT
2021-12-20 2.3711 USDT 54,564.4957 1INCH 2.4145 USDT 2.3924 USDT 2.4059 USDT 2.3973 USDT
2021-12-19 2.4682 USDT 119,743.0374 1INCH 2.4579 USDT 2.4117 USDT 2.4535 USDT 2.4531 USDT
2021-12-18 2.5197 USDT 138,031.5703 1INCH 2.5139 USDT 2.4583 USDT 2.4857 USDT 2.4773 USDT
2021-12-17 2.5210 USDT 38,680.6950 1INCH 2.4754 USDT 2.4412 USDT 2.4766 USDT 2.4449 USDT
2021-12-16 2.6085 USDT 261,708.4009 1INCH 2.6603 USDT 2.5795 USDT 2.6466 USDT 2.6078 USDT
2021-12-15 2.4662 USDT 118,813.7224 1INCH 2.5545 USDT 2.5154 USDT 2.5453 USDT 2.5392 USDT
2021-12-14 2.4866 USDT 99,607.8083 1INCH 2.5247 USDT 2.5177 USDT 2.5488 USDT 2.5352 USDT