Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
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
2022-05-03 1.1932 USDT 233,013.4137 1INCH 1.1621 USDT 1.1542 USDT 1.1686 USDT 1.1692 USDT
2022-05-02 1.1635 USDT 626,839.5607 1INCH 1.1673 USDT 1.1596 USDT 1.1838 USDT 1.1977 USDT
2022-05-01 1.1305 USDT 487,076.2433 1INCH 1.1414 USDT 1.1343 USDT 1.1540 USDT 1.1579 USDT
2022-04-30 1.2765 USDT 681,137.4354 1INCH 1.2450 USDT 1.2106 USDT 1.2183 USDT 1.2175 USDT
2022-04-29 1.2706 USDT 23,873.2283 1INCH 1.2524 USDT 1.2502 USDT 1.2569 USDT 1.2505 USDT
2022-04-28 1.3161 USDT 401,594.6424 1INCH 1.3256 USDT 1.2934 USDT 1.3097 USDT 1.3053 USDT
2022-04-27 1.3118 USDT 194,271.3692 1INCH 1.3200 USDT 1.2951 USDT 1.3089 USDT 1.3192 USDT
2022-04-26 1.3482 USDT 458,499.2116 1INCH 1.3219 USDT 1.2885 USDT 1.2949 USDT 1.2948 USDT
2022-04-25 1.3579 USDT 258,222.9312 1INCH 1.3709 USDT 1.3632 USDT 1.3787 USDT 1.4049 USDT
2022-04-24 1.4386 USDT 122,584.6422 1INCH 1.4111 USDT 1.4101 USDT 1.4254 USDT 1.4254 USDT
2022-04-23 1.4673 USDT 150,380.9907 1INCH 1.4745 USDT 1.4551 USDT 1.4627 USDT 1.4605 USDT
2022-04-22 1.5295 USDT 813,884.4078 1INCH 1.5028 USDT 1.4682 USDT 1.4808 USDT 1.4738 USDT
2022-04-21 1.5843 USDT 309,446.9707 1INCH 1.5738 USDT 1.4922 USDT 1.5086 USDT 1.5000 USDT
2022-04-20 1.5402 USDT 157,126.5772 1INCH 1.5131 USDT 1.5113 USDT 1.5274 USDT 1.5514 USDT
2022-04-19 1.5100 USDT 260,584.4541 1INCH 1.5278 USDT 1.5147 USDT 1.5238 USDT 1.5231 USDT
2022-04-18 1.4410 USDT 136,632.1911 1INCH 1.4776 USDT 1.4749 USDT 1.4874 USDT 1.4894 USDT
2022-04-17 1.5047 USDT 64,522.9422 1INCH 1.4900 USDT 1.4890 USDT 1.4997 USDT 1.4974 USDT
2022-04-16 1.5099 USDT 103,509.1238 1INCH 1.5038 USDT 1.5027 USDT 1.5178 USDT 1.5096 USDT
2022-04-15 1.5175 USDT 82,903.2018 1INCH 1.5247 USDT 1.5087 USDT 1.5175 USDT 1.5204 USDT
2022-04-14 1.5292 USDT 187,129.9805 1INCH 1.4885 USDT 1.4855 USDT 1.4972 USDT 1.5070 USDT
2022-04-13 1.5196 USDT 107,707.9021 1INCH 1.5418 USDT 1.5283 USDT 1.5419 USDT 1.5431 USDT
2022-04-12 1.4801 USDT 291,989.3444 1INCH 1.4899 USDT 1.4577 USDT 1.4764 USDT 1.4890 USDT
2022-04-11 1.5156 USDT 376,484.3231 1INCH 1.4855 USDT 1.4215 USDT 1.4676 USDT 1.4639 USDT
2022-04-10 1.6338 USDT 165,667.8396 1INCH 1.6384 USDT 1.6380 USDT 1.6548 USDT 1.6393 USDT
2022-04-09 1.6219 USDT 130,279.8218 1INCH 1.6485 USDT 1.6357 USDT 1.6440 USDT 1.6423 USDT
2022-04-08 1.6483 USDT 360,210.9207 1INCH 1.6370 USDT 1.6029 USDT 1.6310 USDT 1.6279 USDT
2022-04-07 1.6271 USDT 175,282.8600 1INCH 1.6330 USDT 1.6263 USDT 1.6453 USDT 1.6440 USDT
2022-04-06 1.7206 USDT 577,755.0793 1INCH 1.6430 USDT 1.6045 USDT 1.6453 USDT 1.6630 USDT
2022-04-05 1.8847 USDT 278,686.5709 1INCH 1.8642 USDT 1.8431 USDT 1.8560 USDT 1.8535 USDT
2022-04-04 1.9068 USDT 809,414.1502 1INCH 1.8274 USDT 1.8033 USDT 1.8330 USDT 1.8891 USDT
2022-04-03 1.9612 USDT 38,445.9744 1INCH 1.9737 USDT 1.9691 USDT 1.9903 USDT 1.9903 USDT
2022-04-02 1.9759 USDT 612,601.1102 1INCH 1.9689 USDT 1.9224 USDT 1.9769 USDT 1.9736 USDT
2022-04-01 1.7829 USDT 157,042.9021 1INCH 1.8773 USDT 1.8556 USDT 1.8698 USDT 1.8647 USDT
2022-03-31 1.8387 USDT 96,108.4832 1INCH 1.7663 USDT 1.7436 USDT 1.7676 USDT 1.7802 USDT
2022-03-30 1.8104 USDT 174,675.3974 1INCH 1.8520 USDT 1.8084 USDT 1.8267 USDT 1.8554 USDT
2022-03-29 1.8170 USDT 172,193.2779 1INCH 1.7959 USDT 1.7538 USDT 1.7840 USDT 1.7929 USDT
2022-03-28 1.7859 USDT 171,081.6753 1INCH 1.8089 USDT 1.7351 USDT 1.7706 USDT 1.7435 USDT
2022-03-27 1.6919 USDT 167,732.2341 1INCH 1.7207 USDT 1.7083 USDT 1.7474 USDT 1.7452 USDT
2022-03-26 1.6009 USDT 107,426.4240 1INCH 1.6132 USDT 1.6002 USDT 1.6206 USDT 1.6270 USDT
2022-03-25 1.6118 USDT 875,625.6112 1INCH 1.6285 USDT 1.5478 USDT 1.5759 USDT 1.5728 USDT
2022-03-24 1.6044 USDT 182,306.1800 1INCH 1.6044 USDT 1.5930 USDT 1.6182 USDT 1.6188 USDT
2022-03-23 1.5815 USDT 94,563.1753 1INCH 1.5931 USDT 1.5894 USDT 1.5970 USDT 1.5970 USDT
2022-03-22 1.5619 USDT 104,931.1560 1INCH 1.5727 USDT 1.5456 USDT 1.5620 USDT 1.5621 USDT
2022-03-21 1.5504 USDT 111,840.2845 1INCH 1.5377 USDT 1.5285 USDT 1.5416 USDT 1.5371 USDT