Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2022-03-21 1.5504 USDT 111,840.2845 1INCH 1.5377 USDT 1.5285 USDT 1.5416 USDT 1.5371 USDT
2022-03-20 1.5951 USDT 201,258.8409 1INCH 1.5357 USDT 1.5289 USDT 1.5451 USDT 1.5971 USDT
2022-03-19 1.6568 USDT 159,178.3983 1INCH 1.6416 USDT 1.6116 USDT 1.6390 USDT 1.6163 USDT
2022-03-18 1.5514 USDT 187,601.1954 1INCH 1.5904 USDT 1.5827 USDT 1.5989 USDT 1.6016 USDT
2022-03-17 1.4948 USDT 126,104.2003 1INCH 1.4955 USDT 1.4706 USDT 1.4811 USDT 1.4758 USDT
2022-03-16 1.4590 USDT 473,393.5283 1INCH 1.4535 USDT 1.4287 USDT 1.4730 USDT 1.5129 USDT
2022-03-15 1.3308 USDT 281,089.7246 1INCH 1.3597 USDT 1.3363 USDT 1.3523 USDT 1.3455 USDT
2022-03-14 1.3191 USDT 75,647.0701 1INCH 1.3029 USDT 1.3008 USDT 1.3096 USDT 1.3306 USDT
2022-03-13 1.3731 USDT 25,355.4226 1INCH 1.3602 USDT 1.3374 USDT 1.3429 USDT 1.3418 USDT
2022-03-12 1.3487 USDT 24,507.6586 1INCH 1.3455 USDT 1.3327 USDT 1.3418 USDT 1.3430 USDT
2022-03-11 1.3338 USDT 45,450.1676 1INCH 1.3180 USDT 1.3064 USDT 1.3204 USDT 1.3202 USDT
2022-03-10 1.3403 USDT 41,067.4023 1INCH 1.3743 USDT 1.3605 USDT 1.3706 USDT 1.3729 USDT
2022-03-09 1.3577 USDT 73,863.3665 1INCH 1.3620 USDT 1.3517 USDT 1.3662 USDT 1.3702 USDT
2022-03-08 1.2917 USDT 66,731.9628 1INCH 1.2760 USDT 1.2677 USDT 1.2787 USDT 1.2973 USDT
2022-03-07 1.2838 USDT 178,071.0258 1INCH 1.2413 USDT 1.2307 USDT 1.2571 USDT 1.2732 USDT
2022-03-06 1.3291 USDT 202,707.3573 1INCH 1.3356 USDT 1.2986 USDT 1.3317 USDT 1.3012 USDT
2022-03-05 1.3388 USDT 58,491.2470 1INCH 1.3565 USDT 1.3433 USDT 1.3568 USDT 1.3545 USDT
2022-03-04 1.4007 USDT 170,878.0265 1INCH 1.3754 USDT 1.3296 USDT 1.3447 USDT 1.3414 USDT
2022-03-03 1.4595 USDT 128,352.0054 1INCH 1.4275 USDT 1.4151 USDT 1.4342 USDT 1.4504 USDT
2022-03-02 1.5045 USDT 93,097.2815 1INCH 1.4921 USDT 1.4829 USDT 1.4977 USDT 1.5062 USDT
2022-03-01 1.5057 USDT 92,016.4303 1INCH 1.5158 USDT 1.4904 USDT 1.5100 USDT 1.5189 USDT
2022-02-28 1.3929 USDT 138,543.0963 1INCH 1.4517 USDT 1.4436 USDT 1.4552 USDT 1.5008 USDT
2022-02-27 1.4302 USDT 211,107.0909 1INCH 1.3895 USDT 1.3597 USDT 1.3925 USDT 1.3847 USDT
2022-02-26 1.4483 USDT 100,154.5488 1INCH 1.4263 USDT 1.4263 USDT 1.4453 USDT 1.4478 USDT
2022-02-25 1.3755 USDT 232,385.7408 1INCH 1.4038 USDT 1.3999 USDT 1.4153 USDT 1.4747 USDT
2022-02-24 1.2687 USDT 469,916.3685 1INCH 1.3273 USDT 1.3040 USDT 1.3122 USDT 1.3095 USDT
2022-02-23 1.4402 USDT 205,897.3074 1INCH 1.4201 USDT 1.3851 USDT 1.4187 USDT 1.3929 USDT
2022-02-22 1.3777 USDT 110,793.9692 1INCH 1.3912 USDT 1.3852 USDT 1.3961 USDT 1.3961 USDT
2022-02-21 1.4819 USDT 302,745.2474 1INCH 1.4410 USDT 1.4125 USDT 1.4538 USDT 1.4163 USDT
2022-02-20 1.4987 USDT 116,896.3532 1INCH 1.4881 USDT 1.4632 USDT 1.4922 USDT 1.5010 USDT
2022-02-19 1.5703 USDT 60,528.1067 1INCH 1.5558 USDT 1.5544 USDT 1.5715 USDT 1.5770 USDT
2022-02-18 1.6196 USDT 114,287.1093 1INCH 1.5850 USDT 1.5726 USDT 1.5875 USDT 1.5880 USDT
2022-02-17 1.7417 USDT 210,980.0740 1INCH 1.6925 USDT 1.6444 USDT 1.6771 USDT 1.6540 USDT
2022-02-16 1.8092 USDT 60,982.0131 1INCH 1.8111 USDT 1.8010 USDT 1.8165 USDT 1.8147 USDT
2022-02-15 1.7466 USDT 48,497.1676 1INCH 1.7607 USDT 1.7531 USDT 1.7625 USDT 1.7920 USDT
2022-02-14 1.6792 USDT 110,748.1022 1INCH 1.6617 USDT 1.6531 USDT 1.6821 USDT 1.7011 USDT
2022-02-13 1.6677 USDT 165,873.2666 1INCH 1.6249 USDT 1.6133 USDT 1.6411 USDT 1.6668 USDT
2022-02-12 1.6898 USDT 95,939.6803 1INCH 1.6989 USDT 1.6543 USDT 1.6878 USDT 1.6923 USDT
2022-02-11 1.7760 USDT 146,538.1567 1INCH 1.7275 USDT 1.6786 USDT 1.7181 USDT 1.7128 USDT
2022-02-10 1.8795 USDT 103,603.8155 1INCH 1.8394 USDT 1.8033 USDT 1.8237 USDT 1.8226 USDT
2022-02-09 1.8898 USDT 146,276.2689 1INCH 1.9109 USDT 1.9086 USDT 1.9403 USDT 1.9245 USDT
2022-02-08 1.8680 USDT 179,514.9016 1INCH 1.8222 USDT 1.8002 USDT 1.8260 USDT 1.8355 USDT
2022-02-07 1.8862 USDT 80,335.5949 1INCH 1.9537 USDT 1.9162 USDT 1.9373 USDT 1.9451 USDT
2022-02-06 1.8164 USDT 194,153.6470 1INCH 1.7997 USDT 1.7988 USDT 1.8136 USDT 1.8227 USDT
2022-02-05 1.7935 USDT 89,115.8317 1INCH 1.7960 USDT 1.7655 USDT 1.7889 USDT 1.7890 USDT
2022-02-04 1.7011 USDT 98,180.0399 1INCH 1.7270 USDT 1.7195 USDT 1.7402 USDT 1.7382 USDT
2022-02-03 1.6212 USDT 133,735.9387 1INCH 1.6222 USDT 1.6106 USDT 1.6281 USDT 1.6422 USDT
2022-02-02 1.6810 USDT 182,319.3664 1INCH 1.6716 USDT 1.6049 USDT 1.6321 USDT 1.6302 USDT
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