Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
12...45678...1112
Date Price Volume Open Low High Close
2021-12-10 2.5456 USDT 151,645.0089 1INCH 2.5942 USDT 2.4984 USDT 2.5523 USDT 2.5049 USDT
2021-12-09 2.7348 USDT 132,087.5805 1INCH 2.5168 USDT 2.4945 USDT 2.5292 USDT 2.5404 USDT
2021-12-08 2.6965 USDT 132,305.0941 1INCH 2.7325 USDT 2.7286 USDT 2.7562 USDT 2.7620 USDT
2021-12-07 2.7356 USDT 144,736.7124 1INCH 2.7364 USDT 2.6657 USDT 2.7232 USDT 2.6996 USDT
2021-12-06 2.5199 USDT 159,708.9944 1INCH 2.6323 USDT 2.6318 USDT 2.6763 USDT 2.6429 USDT
2021-12-05 2.6629 USDT 542,618.4564 1INCH 2.6960 USDT 2.5303 USDT 2.5956 USDT 2.5816 USDT
2021-12-04 2.6021 USDT 467,271.6967 1INCH 2.6776 USDT 2.6198 USDT 2.6629 USDT 2.6505 USDT
2021-12-03 3.3333 USDT 487,533.7003 1INCH 3.2256 USDT 3.0087 USDT 3.1707 USDT 3.1375 USDT
2021-12-02 3.5065 USDT 108,572.2321 1INCH 3.5031 USDT 3.4665 USDT 3.5005 USDT 3.4827 USDT
2021-12-01 3.8466 USDT 205,642.1160 1INCH 3.6495 USDT 3.5703 USDT 3.6815 USDT 3.6950 USDT
2021-11-30 3.6398 USDT 50,867.0359 1INCH 3.6588 USDT 3.5916 USDT 3.6304 USDT 3.5924 USDT
2021-11-29 3.6663 USDT 47,033.2044 1INCH 3.6926 USDT 3.6908 USDT 3.7279 USDT 3.7239 USDT
2021-11-28 3.5570 USDT 110,878.8030 1INCH 3.4779 USDT 3.4719 USDT 3.5506 USDT 3.6246 USDT
2021-11-27 3.7367 USDT 59,409.2119 1INCH 3.6785 USDT 3.6479 USDT 3.7078 USDT 3.6968 USDT
2021-11-26 3.8645 USDT 60,278.5418 1INCH 3.7539 USDT 3.6725 USDT 3.7253 USDT 3.7247 USDT
2021-11-25 4.1350 USDT 51,530.7188 1INCH 4.2453 USDT 4.2015 USDT 4.2487 USDT 4.2346 USDT
2021-11-24 4.0045 USDT 58,974.6892 1INCH 3.9499 USDT 3.9127 USDT 4.0184 USDT 3.9895 USDT
2021-11-23 3.9161 USDT 68,622.8071 1INCH 4.0129 USDT 3.9890 USDT 4.1023 USDT 4.0215 USDT
2021-11-22 3.8839 USDT 41,810.5343 1INCH 3.7734 USDT 3.7571 USDT 3.8060 USDT 3.8139 USDT
2021-11-21 3.9968 USDT 21,097.6129 1INCH 4.0671 USDT 3.9772 USDT 4.0981 USDT 4.0308 USDT
2021-11-20 3.9136 USDT 3,693.7396 1INCH 4.0093 USDT 3.9764 USDT 4.0185 USDT 4.0111 USDT
2021-11-19 3.6896 USDT 6,785.1220 1INCH 3.8894 USDT 3.8893 USDT 3.9539 USDT 3.9111 USDT
2021-11-18 3.7466 USDT 22,267.4649 1INCH 3.6297 USDT 3.5629 USDT 3.6005 USDT 3.5629 USDT
2021-11-17 3.8251 USDT 18,545.7767 1INCH 3.9056 USDT 3.8523 USDT 3.9144 USDT 3.9161 USDT
2021-11-16 3.9070 USDT 21,050.6955 1INCH 3.7933 USDT 3.7857 USDT 3.8847 USDT 3.8708 USDT
2021-11-15 4.2604 USDT 16,712.5919 1INCH 4.1734 USDT 4.1218 USDT 4.1897 USDT 4.1951 USDT
2021-11-14 4.2395 USDT 15,212.2955 1INCH 4.1816 USDT 4.1749 USDT 4.2022 USDT 4.2130 USDT
2021-11-13 4.1881 USDT 36,821.9029 1INCH 4.1939 USDT 4.1739 USDT 4.2442 USDT 4.2636 USDT
2021-11-12 4.1401 USDT 18,034.7344 1INCH 4.1802 USDT 4.1251 USDT 4.1570 USDT 4.1648 USDT
2021-11-11 4.2594 USDT 19,034.6718 1INCH 4.3020 USDT 4.2341 USDT 4.2777 USDT 4.2945 USDT
2021-11-10 4.3269 USDT 151,098.0682 1INCH 4.2847 USDT 3.7695 USDT 4.1176 USDT 4.0181 USDT
2021-11-09 4.5204 USDT 12,902.6717 1INCH 4.4840 USDT 4.4581 USDT 4.4856 USDT 4.4787 USDT
2021-11-08 4.4964 USDT 18,788.6370 1INCH 4.5341 USDT 4.5322 USDT 4.5725 USDT 4.5604 USDT
2021-11-07 4.4740 USDT 15,535.6843 1INCH 4.4971 USDT 4.4586 USDT 4.5007 USDT 4.5474 USDT
2021-11-06 4.3322 USDT 25,976.1901 1INCH 4.3267 USDT 4.3241 USDT 4.3757 USDT 4.4139 USDT
2021-11-05 4.4809 USDT 21,393.3051 1INCH 4.4482 USDT 4.3668 USDT 4.4130 USDT 4.4057 USDT
2021-11-04 4.4478 USDT 21,806.8626 1INCH 4.4134 USDT 4.3800 USDT 4.4403 USDT 4.5073 USDT
2021-11-03 4.4682 USDT 27,209.1564 1INCH 4.4607 USDT 4.4024 USDT 4.4309 USDT 4.4291 USDT
2021-11-02 4.5959 USDT 17,983.0612 1INCH 4.6351 USDT 4.6047 USDT 4.6576 USDT 4.6165 USDT
2021-11-01 4.4788 USDT 52,248.2001 1INCH 4.5424 USDT 4.4813 USDT 4.5374 USDT 4.5101 USDT
2021-10-31 4.4940 USDT 44,850.3477 1INCH 4.4788 USDT 4.4775 USDT 4.5321 USDT 4.5251 USDT
2021-10-30 4.8746 USDT 45,667.2799 1INCH 4.8086 USDT 4.6352 USDT 4.7091 USDT 4.6363 USDT
2021-10-29 5.1321 USDT 48,561.1507 1INCH 5.0136 USDT 4.9732 USDT 5.0175 USDT 4.9953 USDT
2021-10-28 5.1307 USDT 105,549.4539 1INCH 5.1921 USDT 5.0802 USDT 5.1555 USDT 5.1350 USDT
2021-10-27 6.0477 USDT 239,254.4728 1INCH 5.6555 USDT 5.4369 USDT 5.5536 USDT 5.5222 USDT
2021-10-26 4.0773 USDT 49,208.6227 1INCH 4.0700 USDT 3.8706 USDT 3.9464 USDT 3.9289 USDT
2021-10-25 4.0005 USDT 27,766.2477 1INCH 4.0344 USDT 4.0201 USDT 4.0591 USDT 4.0355 USDT
2021-10-24 3.8538 USDT 48,300.1646 1INCH 3.7643 USDT 3.7475 USDT 3.7952 USDT 3.8222 USDT
2021-10-23 3.9704 USDT 23,687.7500 1INCH 3.9444 USDT 3.9212 USDT 3.9510 USDT 3.9742 USDT
2021-10-22 4.1206 USDT 27,425.2551 1INCH 4.0330 USDT 3.9561 USDT 4.0189 USDT 4.0238 USDT
12...45678...1112