Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2021-03-24 4.1829 USDT 239,020.4283 1INCH 4.3140 USDT 4.0670 USDT 4.0990 USDT 4.0850 USDT
2021-03-23 4.2357 USDT 194,646.9753 1INCH 4.2640 USDT 4.0960 USDT 4.1630 USDT 4.1460 USDT
2021-03-22 4.5705 USDT 446,966.1244 1INCH 4.5380 USDT 4.1940 USDT 4.3490 USDT 4.3070 USDT
2021-03-21 4.6661 USDT 158,237.0852 1INCH 4.6640 USDT 4.5970 USDT 4.6840 USDT 4.7710 USDT
2021-03-20 5.0162 USDT 238,655.9454 1INCH 5.0340 USDT 4.8230 USDT 4.8530 USDT 4.8370 USDT
2021-03-19 4.9046 USDT 141,753.5982 1INCH 5.0400 USDT 4.9720 USDT 5.0540 USDT 5.0030 USDT
2021-03-18 4.7904 USDT 314,157.4097 1INCH 4.7080 USDT 4.5460 USDT 4.5920 USDT 4.5880 USDT
2021-03-17 4.5011 USDT 154,529.7371 1INCH 4.6190 USDT 4.5650 USDT 4.6160 USDT 4.7680 USDT
2021-03-16 4.0948 USDT 188,058.2556 1INCH 4.3620 USDT 4.3430 USDT 4.4010 USDT 4.4220 USDT
2021-03-15 4.0487 USDT 214,781.2924 1INCH 4.0810 USDT 4.0200 USDT 4.1180 USDT 4.1070 USDT
2021-03-14 4.0118 USDT 216,520.6988 1INCH 3.8680 USDT 3.8630 USDT 3.9290 USDT 3.9840 USDT
2021-03-13 3.9386 USDT 96,698.5538 1INCH 4.0680 USDT 4.0240 USDT 4.0920 USDT 4.0760 USDT
2021-03-12 3.9283 USDT 245,488.4706 1INCH 3.8860 USDT 3.7010 USDT 3.7670 USDT 3.7650 USDT
2021-03-11 4.0106 USDT 224,786.6758 1INCH 4.1200 USDT 3.9050 USDT 4.0030 USDT 4.0120 USDT
2021-03-10 4.1805 USDT 326,092.0942 1INCH 4.1380 USDT 3.9320 USDT 4.1250 USDT 4.1220 USDT
2021-03-09 4.3877 USDT 219,823.2694 1INCH 4.3690 USDT 4.3090 USDT 4.3870 USDT 4.4360 USDT
2021-03-08 4.1001 USDT 384,298.7736 1INCH 4.2330 USDT 4.2120 USDT 4.3250 USDT 4.3140 USDT
2021-03-07 3.9180 USDT 136,214.0377 1INCH 3.8660 USDT 3.7870 USDT 3.8640 USDT 3.9580 USDT
2021-03-06 3.7466 USDT 194,097.8466 1INCH 3.6440 USDT 3.6360 USDT 3.7310 USDT 3.8060 USDT
2021-03-05 3.6864 USDT 285,466.2476 1INCH 3.6610 USDT 3.6440 USDT 3.7340 USDT 3.7430 USDT
2021-03-04 4.0325 USDT 330,639.9236 1INCH 3.9740 USDT 3.7610 USDT 3.8130 USDT 3.7880 USDT
2021-03-03 4.1432 USDT 213,317.3099 1INCH 4.2350 USDT 4.0670 USDT 4.1460 USDT 4.1540 USDT
2021-03-02 4.1273 USDT 221,614.4357 1INCH 3.9140 USDT 3.8080 USDT 3.9050 USDT 3.9610 USDT
2021-03-01 3.9866 USDT 194,808.7807 1INCH 3.9920 USDT 3.9290 USDT 4.0050 USDT 4.0400 USDT
2021-02-28 3.8004 USDT 317,153.4704 1INCH 3.6140 USDT 3.5640 USDT 3.6660 USDT 3.8850 USDT
2021-02-27 4.5065 USDT 288,239.4868 1INCH 4.4570 USDT 4.2480 USDT 4.3470 USDT 4.3780 USDT
2021-02-26 4.4331 USDT 525,664.9692 1INCH 4.9050 USDT 4.2670 USDT 4.4090 USDT 4.3930 USDT
2021-02-25 4.1116 USDT 415,481.0221 1INCH 4.1820 USDT 3.8770 USDT 4.2580 USDT 3.9330 USDT
2021-02-24 3.6000 USDT 60,030.9451 1INCH 3.5610 USDT 3.5560 USDT 3.6430 USDT 3.6390 USDT
2021-02-23 3.6436 USDT 150,410.4657 1INCH 3.5680 USDT 3.5580 USDT 3.6780 USDT 3.6780 USDT
2021-02-22 4.5447 USDT 171,809.7502 1INCH 4.5130 USDT 4.4140 USDT 4.5480 USDT 4.5340 USDT
2021-02-21 5.0540 USDT 37,552.0386 1INCH 5.0500 USDT 5.0070 USDT 5.0910 USDT 5.0580 USDT
2021-02-20 5.2758 USDT 565,918.8100 1INCH 5.6030 USDT 4.7100 USDT 5.2040 USDT 5.1280 USDT
2021-02-19 4.5940 USDT 29,560.9358 1INCH 4.5790 USDT 4.5720 USDT 4.6250 USDT 4.6090 USDT
2021-02-18 4.8547 USDT 126,250.0419 1INCH 4.8700 USDT 4.7210 USDT 4.8520 USDT 4.7720 USDT
2021-02-17 4.9265 USDT 233,298.6329 1INCH 5.0050 USDT 4.8120 USDT 4.8800 USDT 4.8360 USDT
2021-02-16 4.7469 USDT 120,508.2653 1INCH 4.7120 USDT 4.6510 USDT 4.7280 USDT 4.7540 USDT
2021-02-15 5.0331 USDT 339,711.4479 1INCH 5.3030 USDT 4.7880 USDT 5.0850 USDT 4.9470 USDT
2021-02-14 5.3905 USDT 80,698.0432 1INCH 5.5040 USDT 5.2430 USDT 5.4280 USDT 5.2430 USDT
2021-02-13 5.8012 USDT 435,221.6927 1INCH 5.6020 USDT 5.5490 USDT 5.8420 USDT 5.6990 USDT
2021-02-12 5.3465 USDT 124,789.2930 1INCH 5.3320 USDT 5.2580 USDT 5.4100 USDT 5.2580 USDT
2021-02-11 5.5835 USDT 248,010.3268 1INCH 5.6660 USDT 5.4300 USDT 5.6220 USDT 5.6310 USDT
2021-02-10 4.9360 USDT 43,536.0934 1INCH 4.9700 USDT 4.8700 USDT 4.9740 USDT 4.9020 USDT
2021-02-09 5.1443 USDT 94,196.1011 1INCH 5.1550 USDT 5.0520 USDT 5.1960 USDT 5.0550 USDT
2021-02-08 5.2378 USDT 306,343.0482 1INCH 5.1280 USDT 4.9700 USDT 5.1210 USDT 5.3290 USDT
2021-02-07 4.7095 USDT 352,118.4462 1INCH 4.6360 USDT 4.3240 USDT 4.8670 USDT 4.7830 USDT
2021-02-06 5.2980 USDT 370,004.4912 1INCH 5.2540 USDT 5.2120 USDT 5.4990 USDT 5.3420 USDT
2021-02-05 5.8950 USDT 524,651.5628 1INCH 6.0780 USDT 5.6400 USDT 6.3280 USDT 5.7120 USDT
2021-02-04 5.4215 USDT 822,828.2990 1INCH 5.1910 USDT 5.0930 USDT 5.9530 USDT 5.6520 USDT
2021-02-03 4.9915 USDT 514,310.1090 1INCH 4.8390 USDT 4.8360 USDT 5.2580 USDT 5.1440 USDT