Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2023-12-19 0.3624 USDT 528,231.4208 1INCH 0.3661 USDT 0.3526 USDT 0.3596 USDT 0.3601 USDT
2023-12-18 0.3527 USDT 213,853.1201 1INCH 0.3512 USDT 0.3465 USDT 0.3496 USDT 0.3502 USDT
2023-12-17 0.3734 USDT 785,712.4193 1INCH 0.3665 USDT 0.3655 USDT 0.3741 USDT 0.3758 USDT
2023-12-16 0.3724 USDT 359,292.8452 1INCH 0.3738 USDT 0.3724 USDT 0.3787 USDT 0.3797 USDT
2023-12-15 0.3741 USDT 147,029.4008 1INCH 0.3715 USDT 0.3610 USDT 0.3661 USDT 0.3617 USDT
2023-12-14 0.3728 USDT 283,608.2483 1INCH 0.3763 USDT 0.3749 USDT 0.3784 USDT 0.3774 USDT
2023-12-13 0.3620 USDT 325,212.3936 1INCH 0.3602 USDT 0.3591 USDT 0.3620 USDT 0.3736 USDT
2023-12-12 0.3686 USDT 89,264.3890 1INCH 0.3672 USDT 0.3629 USDT 0.3673 USDT 0.3678 USDT
2023-12-11 0.3686 USDT 549,044.0264 1INCH 0.3606 USDT 0.3506 USDT 0.3584 USDT 0.3638 USDT
2023-12-10 0.4005 USDT 322,156.4633 1INCH 0.3980 USDT 0.3944 USDT 0.3983 USDT 0.4000 USDT
2023-12-09 0.4134 USDT 186,685.0782 1INCH 0.4153 USDT 0.4072 USDT 0.4114 USDT 0.4083 USDT
2023-12-08 0.3984 USDT 586,357.7423 1INCH 0.4025 USDT 0.4006 USDT 0.4051 USDT 0.4123 USDT
2023-12-07 0.3788 USDT 494,718.9524 1INCH 0.3846 USDT 0.3780 USDT 0.3822 USDT 0.3847 USDT
2023-12-06 0.3741 USDT 306,309.2292 1INCH 0.3796 USDT 0.3741 USDT 0.3787 USDT 0.3780 USDT
2023-12-05 0.3715 USDT 624,650.1281 1INCH 0.3759 USDT 0.3705 USDT 0.3719 USDT 0.3719 USDT
2023-12-04 0.3606 USDT 431,657.4592 1INCH 0.3676 USDT 0.3559 USDT 0.3597 USDT 0.3655 USDT
2023-12-03 0.3540 USDT 108,037.9126 1INCH 0.3504 USDT 0.3497 USDT 0.3520 USDT 0.3536 USDT
2023-12-02 0.3528 USDT 253,688.7724 1INCH 0.3536 USDT 0.3530 USDT 0.3544 USDT 0.3562 USDT
2023-12-01 0.3442 USDT 59,604.1894 1INCH 0.3472 USDT 0.3467 USDT 0.3477 USDT 0.3493 USDT
2023-11-30 0.3473 USDT 105,029.7359 1INCH 0.3416 USDT 0.3389 USDT 0.3402 USDT 0.3396 USDT
2023-11-29 0.3411 USDT 71,402.1040 1INCH 0.3396 USDT 0.3396 USDT 0.3422 USDT 0.3429 USDT
2023-11-28 0.3425 USDT 162,103.3235 1INCH 0.3442 USDT 0.3424 USDT 0.3463 USDT 0.3463 USDT
2023-11-27 0.3460 USDT 80,481.0942 1INCH 0.3436 USDT 0.3370 USDT 0.3397 USDT 0.3415 USDT
2023-11-26 0.3608 USDT 65,150.2397 1INCH 0.3535 USDT 0.3518 USDT 0.3543 USDT 0.3572 USDT
2023-11-25 0.3677 USDT 34,016.9949 1INCH 0.3702 USDT 0.3673 USDT 0.3693 USDT 0.3705 USDT
2023-11-24 0.3605 USDT 46,945.9134 1INCH 0.3582 USDT 0.3556 USDT 0.3583 USDT 0.3580 USDT
2023-11-23 0.3560 USDT 94,388.0306 1INCH 0.3516 USDT 0.3515 USDT 0.3548 USDT 0.3646 USDT
2023-11-22 0.3407 USDT 294,391.7214 1INCH 0.3422 USDT 0.3398 USDT 0.3430 USDT 0.3518 USDT
2023-11-21 0.3465 USDT 275,234.5656 1INCH 0.3466 USDT 0.3294 USDT 0.3379 USDT 0.3400 USDT
2023-11-20 0.3613 USDT 58,418.1375 1INCH 0.3642 USDT 0.3507 USDT 0.3573 USDT 0.3581 USDT
2023-11-19 0.3532 USDT 109,865.7566 1INCH 0.3571 USDT 0.3570 USDT 0.3598 USDT 0.3618 USDT
2023-11-18 0.3425 USDT 25,630.7664 1INCH 0.3483 USDT 0.3460 USDT 0.3478 USDT 0.3500 USDT
2023-11-17 0.3606 USDT 81,033.3972 1INCH 0.3520 USDT 0.3464 USDT 0.3489 USDT 0.3494 USDT
2023-11-16 0.3654 USDT 230,474.3231 1INCH 0.3610 USDT 0.3479 USDT 0.3562 USDT 0.3561 USDT
2023-11-15 0.3605 USDT 223,979.1941 1INCH 0.3639 USDT 0.3618 USDT 0.3657 USDT 0.3715 USDT
2023-11-14 0.3530 USDT 350,870.5031 1INCH 0.3586 USDT 0.3334 USDT 0.3447 USDT 0.3440 USDT
2023-11-13 0.3719 USDT 151,578.1758 1INCH 0.3691 USDT 0.3636 USDT 0.3693 USDT 0.3704 USDT
2023-11-12 0.3780 USDT 94,717.3575 1INCH 0.3755 USDT 0.3744 USDT 0.3771 USDT 0.3830 USDT
2023-11-11 0.3816 USDT 329,241.1719 1INCH 0.3853 USDT 0.3850 USDT 0.3876 USDT 0.3893 USDT
2023-11-10 0.3683 USDT 341,522.7628 1INCH 0.3643 USDT 0.3582 USDT 0.3663 USDT 0.3771 USDT
2023-11-09 0.3688 USDT 2,030,271.1296 1INCH 0.3742 USDT 0.3205 USDT 0.3553 USDT 0.3523 USDT
2023-11-08 0.3774 USDT 624,473.7443 1INCH 0.3620 USDT 0.3614 USDT 0.3694 USDT 0.3698 USDT
2023-11-07 0.3453 USDT 404,661.1572 1INCH 0.3404 USDT 0.3336 USDT 0.3402 USDT 0.3452 USDT
2023-11-06 0.3461 USDT 314,403.6165 1INCH 0.3512 USDT 0.3468 USDT 0.3531 USDT 0.3536 USDT
2023-11-05 0.3335 USDT 249,845.3047 1INCH 0.3297 USDT 0.3273 USDT 0.3306 USDT 0.3325 USDT
2023-11-04 0.3115 USDT 73,163.5457 1INCH 0.3106 USDT 0.3103 USDT 0.3125 USDT 0.3118 USDT
2023-11-03 0.3010 USDT 122,117.4252 1INCH 0.3063 USDT 0.2984 USDT 0.3025 USDT 0.3072 USDT
2023-11-02 0.3125 USDT 107,395.5554 1INCH 0.3032 USDT 0.3023 USDT 0.3070 USDT 0.3090 USDT
2023-11-01 0.3008 USDT 1,047,949.8446 1INCH 0.2882 USDT 0.2880 USDT 0.2925 USDT 0.3154 USDT
2023-10-31 0.2896 USDT 221,311.9611 1INCH 0.2868 USDT 0.2864 USDT 0.2885 USDT 0.2925 USDT