Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2021-08-21 3.4410 USDT 31,522.6836 1INCH 3.3679 USDT 3.3555 USDT 3.4124 USDT 3.4153 USDT
2021-08-20 3.4807 USDT 34,750.4524 1INCH 3.4870 USDT 3.4284 USDT 3.4721 USDT 3.4510 USDT
2021-08-19 3.2766 USDT 46,686.3549 1INCH 3.4200 USDT 3.3611 USDT 3.4153 USDT 3.3889 USDT
2021-08-18 3.1032 USDT 57,352.8625 1INCH 3.0529 USDT 3.0373 USDT 3.0971 USDT 3.1471 USDT
2021-08-17 3.1526 USDT 100,385.4225 1INCH 3.0576 USDT 3.0110 USDT 3.1115 USDT 3.0674 USDT
2021-08-16 3.1372 USDT 73,633.1904 1INCH 3.0886 USDT 3.0298 USDT 3.1022 USDT 3.0526 USDT
2021-08-15 2.9812 USDT 39,818.8362 1INCH 3.0092 USDT 2.9966 USDT 3.0444 USDT 3.0514 USDT
2021-08-14 3.0129 USDT 29,963.3902 1INCH 3.0173 USDT 2.9627 USDT 3.0181 USDT 3.0176 USDT
2021-08-13 2.9588 USDT 43,312.4090 1INCH 3.0316 USDT 3.0103 USDT 3.0345 USDT 3.0615 USDT
2021-08-12 2.8338 USDT 289,301.0048 1INCH 2.7748 USDT 2.7182 USDT 2.7868 USDT 2.7920 USDT
2021-08-11 2.9324 USDT 111,654.9964 1INCH 3.0269 USDT 2.9283 USDT 3.0371 USDT 2.9393 USDT
2021-08-10 2.7743 USDT 38,342.9863 1INCH 2.7952 USDT 2.7626 USDT 2.7958 USDT 2.7895 USDT
2021-08-09 2.5834 USDT 248,291.2062 1INCH 2.7344 USDT 2.7050 USDT 2.7636 USDT 2.7672 USDT
2021-08-08 2.5700 USDT 92,667.4534 1INCH 2.4766 USDT 2.4756 USDT 2.5221 USDT 2.5236 USDT
2021-08-07 2.5851 USDT 84,572.1846 1INCH 2.6755 USDT 2.6491 USDT 2.7041 USDT 2.6989 USDT
2021-08-06 2.4604 USDT 96,012.0349 1INCH 2.5051 USDT 2.4772 USDT 2.5048 USDT 2.4890 USDT
2021-08-05 2.3506 USDT 187,931.0232 1INCH 2.4240 USDT 2.3969 USDT 2.4203 USDT 2.4182 USDT
2021-08-04 2.2797 USDT 310,249.4801 1INCH 2.3522 USDT 2.3251 USDT 2.3628 USDT 2.3468 USDT
2021-08-03 2.2517 USDT 510,930.1897 1INCH 2.2091 USDT 2.1815 USDT 2.2153 USDT 2.2390 USDT
2021-08-02 2.3341 USDT 269,316.8882 1INCH 2.3057 USDT 2.2956 USDT 2.3220 USDT 2.3231 USDT
2021-08-01 2.4093 USDT 151,105.1637 1INCH 2.4020 USDT 2.2973 USDT 2.3718 USDT 2.3276 USDT
2021-07-31 2.3534 USDT 59,218.1132 1INCH 2.3723 USDT 2.3719 USDT 2.4095 USDT 2.4064 USDT
2021-07-30 2.2285 USDT 246,072.4793 1INCH 2.2604 USDT 2.2536 USDT 2.2971 USDT 2.2946 USDT
2021-07-29 2.2042 USDT 379,169.9947 1INCH 2.2349 USDT 2.1955 USDT 2.2184 USDT 2.2430 USDT
2021-07-28 2.1815 USDT 312,362.6436 1INCH 2.1770 USDT 2.1508 USDT 2.1784 USDT 2.1889 USDT
2021-07-27 2.1612 USDT 226,545.2333 1INCH 2.1588 USDT 2.1565 USDT 2.1991 USDT 2.1869 USDT
2021-07-26 2.2238 USDT 199,602.1515 1INCH 2.1833 USDT 2.1382 USDT 2.1873 USDT 2.1474 USDT
2021-07-25 2.0299 USDT 85,666.3967 1INCH 2.0030 USDT 1.9821 USDT 2.0066 USDT 2.0187 USDT
2021-07-24 2.0812 USDT 69,508.1150 1INCH 2.0113 USDT 1.9948 USDT 2.0291 USDT 2.0177 USDT
2021-07-23 2.0592 USDT 148,261.1800 1INCH 2.0093 USDT 2.0013 USDT 2.0405 USDT 2.0792 USDT
2021-07-22 1.8759 USDT 148,283.2224 1INCH 2.0093 USDT 1.9654 USDT 1.9821 USDT 1.9738 USDT
2021-07-21 1.8046 USDT 93,539.7309 1INCH 1.7671 USDT 1.7645 USDT 1.7853 USDT 1.7895 USDT
2021-07-20 1.7057 USDT 107,837.9166 1INCH 1.7328 USDT 1.6992 USDT 1.7410 USDT 1.6992 USDT
2021-07-19 1.8943 USDT 128,541.9372 1INCH 1.8296 USDT 1.7787 USDT 1.8214 USDT 1.8194 USDT
2021-07-18 2.0488 USDT 66,037.2572 1INCH 2.0272 USDT 2.0108 USDT 2.0382 USDT 2.0408 USDT
2021-07-17 2.0127 USDT 60,623.2698 1INCH 2.0553 USDT 2.0325 USDT 2.0449 USDT 2.0325 USDT
2021-07-16 2.0680 USDT 116,123.7286 1INCH 2.0608 USDT 1.9952 USDT 2.0134 USDT 1.9968 USDT
2021-07-15 2.2389 USDT 84,356.3554 1INCH 2.1845 USDT 2.1698 USDT 2.1814 USDT 2.1814 USDT
2021-07-14 2.2667 USDT 59,548.4607 1INCH 2.2761 USDT 2.2761 USDT 2.3016 USDT 2.3000 USDT
2021-07-13 2.3766 USDT 56,769.4823 1INCH 2.2909 USDT 2.2828 USDT 2.3189 USDT 2.2903 USDT
2021-07-12 2.4768 USDT 43,320.6364 1INCH 2.4050 USDT 2.3958 USDT 2.4175 USDT 2.4153 USDT
2021-07-11 2.4992 USDT 45,011.5043 1INCH 2.5140 USDT 2.5004 USDT 2.5221 USDT 2.5558 USDT
2021-07-10 2.5153 USDT 77,881.2725 1INCH 2.4629 USDT 2.4307 USDT 2.4636 USDT 2.4826 USDT
2021-07-09 2.5184 USDT 43,862.7186 1INCH 2.5495 USDT 2.5488 USDT 2.5776 USDT 2.5873 USDT
2021-07-08 2.6157 USDT 129,436.5061 1INCH 2.5707 USDT 2.4858 USDT 2.5013 USDT 2.4981 USDT
2021-07-07 2.8390 USDT 115,091.1799 1INCH 2.8138 USDT 2.7448 USDT 2.7715 USDT 2.7683 USDT
2021-07-06 2.7341 USDT 103,479.7810 1INCH 2.8310 USDT 2.7311 USDT 2.7443 USDT 2.7431 USDT
2021-07-05 2.4388 USDT 148,244.1388 1INCH 2.4400 USDT 2.4394 USDT 2.5264 USDT 2.5056 USDT
2021-07-04 2.5580 USDT 148,875.8691 1INCH 2.6166 USDT 2.5131 USDT 2.5595 USDT 2.5347 USDT
2021-07-03 2.4261 USDT 58,009.9138 1INCH 2.4737 USDT 2.4267 USDT 2.4706 USDT 2.4412 USDT