Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Date Price Volume Open Low High Close
2021-06-08 3.1589 USDT 144,233.9462 1INCH 3.1271 USDT 3.0835 USDT 3.1256 USDT 3.1173 USDT
2021-06-07 3.7362 USDT 242,162.3056 1INCH 3.6185 USDT 3.3957 USDT 3.5537 USDT 3.4409 USDT
2021-06-06 3.8791 USDT 126,228.5386 1INCH 3.8622 USDT 3.7844 USDT 3.8680 USDT 3.9068 USDT
2021-06-05 3.7321 USDT 249,465.6465 1INCH 3.6372 USDT 3.4816 USDT 3.5980 USDT 3.6150 USDT
2021-06-04 3.3952 USDT 118,769.6983 1INCH 3.4895 USDT 3.3465 USDT 3.4832 USDT 3.3894 USDT
2021-06-03 3.4505 USDT 86,560.0191 1INCH 3.4089 USDT 3.3893 USDT 3.4429 USDT 3.4474 USDT
2021-06-02 3.3742 USDT 149,374.6427 1INCH 3.4721 USDT 3.3641 USDT 3.4427 USDT 3.4006 USDT
2021-06-01 3.1364 USDT 114,271.6771 1INCH 3.1209 USDT 2.9889 USDT 3.0525 USDT 3.0765 USDT
2021-05-31 3.0476 USDT 77,783.4316 1INCH 3.1395 USDT 3.1373 USDT 3.1899 USDT 3.1912 USDT
2021-05-30 2.7068 USDT 150,911.3278 1INCH 2.9287 USDT 2.8942 USDT 2.9460 USDT 2.9197 USDT
2021-05-29 2.7026 USDT 197,548.3606 1INCH 2.5143 USDT 2.4474 USDT 2.5384 USDT 2.5623 USDT
2021-05-28 2.9430 USDT 158,917.0073 1INCH 2.6340 USDT 2.6220 USDT 2.7003 USDT 2.7587 USDT
2021-05-27 3.2197 USDT 120,301.3992 1INCH 3.2189 USDT 3.1884 USDT 3.3334 USDT 3.2666 USDT
2021-05-26 3.2128 USDT 130,076.3176 1INCH 3.2876 USDT 3.2211 USDT 3.2950 USDT 3.3332 USDT
2021-05-25 2.7808 USDT 163,672.9341 1INCH 2.6943 USDT 2.6722 USDT 2.8091 USDT 2.8637 USDT
2021-05-24 2.6368 USDT 265,291.2235 1INCH 2.9234 USDT 2.8468 USDT 2.9271 USDT 2.9075 USDT
2021-05-23 2.2817 USDT 219,623.0710 1INCH 2.3064 USDT 2.2660 USDT 2.3788 USDT 2.3644 USDT
2021-05-22 2.8749 USDT 163,944.3492 1INCH 2.6681 USDT 2.6681 USDT 2.8176 USDT 2.7648 USDT
2021-05-21 3.2703 USDT 424,584.6391 1INCH 2.9171 USDT 2.6512 USDT 2.9543 USDT 2.9765 USDT
2021-05-20 3.4230 USDT 189,069.8191 1INCH 3.5669 USDT 3.4861 USDT 3.6382 USDT 3.5157 USDT
2021-05-19 3.6974 USDT 380,007.9925 1INCH 3.5566 USDT 3.2807 USDT 3.5883 USDT 3.4553 USDT
2021-05-18 5.0640 USDT 219,967.0321 1INCH 5.2133 USDT 5.1492 USDT 5.2872 USDT 5.2575 USDT
2021-05-17 4.7941 USDT 118,382.1138 1INCH 4.7074 USDT 4.6014 USDT 4.7422 USDT 4.6926 USDT
2021-05-16 5.2212 USDT 296,797.8446 1INCH 4.7232 USDT 4.7023 USDT 4.8353 USDT 4.9842 USDT
2021-05-15 5.6789 USDT 89,612.8456 1INCH 5.4787 USDT 5.3231 USDT 5.4072 USDT 5.3256 USDT
2021-05-14 5.7130 USDT 63,920.2219 1INCH 5.6449 USDT 5.6152 USDT 5.7601 USDT 5.7573 USDT
2021-05-13 5.5845 USDT 142,301.7792 1INCH 5.4489 USDT 5.2911 USDT 5.5519 USDT 5.5509 USDT
2021-05-12 6.4785 USDT 199,971.9603 1INCH 6.2223 USDT 5.8905 USDT 6.1325 USDT 6.0562 USDT
2021-05-11 6.1937 USDT 90,704.8512 1INCH 6.4967 USDT 6.3692 USDT 6.4352 USDT 6.4201 USDT
2021-05-10 6.5175 USDT 555,131.1752 1INCH 6.1012 USDT 5.5402 USDT 6.2471 USDT 6.2019 USDT
2021-05-09 7.0288 USDT 145,613.1792 1INCH 6.9389 USDT 6.9203 USDT 7.0768 USDT 7.0709 USDT
2021-05-08 7.1310 USDT 232,872.9473 1INCH 7.7239 USDT 7.4922 USDT 7.5960 USDT 7.5517 USDT
2021-05-07 6.7566 USDT 218,948.5326 1INCH 6.9508 USDT 6.6519 USDT 6.8646 USDT 6.6925 USDT
2021-05-06 6.8173 USDT 636,112.2808 1INCH 6.8990 USDT 6.3371 USDT 6.7228 USDT 6.8651 USDT
2021-05-05 5.6895 USDT 249,724.0156 1INCH 5.8498 USDT 5.8408 USDT 5.9710 USDT 6.1903 USDT
2021-05-04 5.5569 USDT 133,754.7197 1INCH 5.4638 USDT 5.4110 USDT 5.5220 USDT 5.4361 USDT
2021-05-03 5.6973 USDT 158,127.0820 1INCH 5.8716 USDT 5.7134 USDT 5.7927 USDT 5.8531 USDT
2021-05-02 5.3580 USDT 90,456.5580 1INCH 5.3716 USDT 5.3555 USDT 5.4222 USDT 5.3956 USDT
2021-05-01 5.5488 USDT 106,410.3966 1INCH 5.4879 USDT 5.4300 USDT 5.4856 USDT 5.4729 USDT
2021-04-30 5.5670 USDT 103,183.3221 1INCH 5.5736 USDT 5.5411 USDT 5.6097 USDT 5.5971 USDT
2021-04-29 5.5717 USDT 153,325.8075 1INCH 5.3342 USDT 5.2198 USDT 5.3672 USDT 5.4617 USDT
2021-04-28 5.2663 USDT 265,484.7205 1INCH 5.5604 USDT 5.4053 USDT 5.5824 USDT 5.5236 USDT
2021-04-27 4.8487 USDT 132,173.5126 1INCH 5.0338 USDT 4.9954 USDT 5.0713 USDT 5.0515 USDT
2021-04-26 4.2531 USDT 257,097.6846 1INCH 4.4593 USDT 4.3984 USDT 4.5031 USDT 4.5105 USDT
2021-04-25 4.0214 USDT 111,282.1759 1INCH 4.2000 USDT 3.9050 USDT 4.0410 USDT 3.9050 USDT
2021-04-24 4.0850 USDT 120,902.0872 1INCH 4.0610 USDT 4.0170 USDT 4.0910 USDT 4.0640 USDT
2021-04-23 4.1588 USDT 98,179.1884 1INCH 4.1190 USDT 4.0960 USDT 4.2070 USDT 4.1980 USDT
2021-04-22 5.0224 USDT 284,961.8621 1INCH 5.0300 USDT 4.5410 USDT 4.7380 USDT 4.6830 USDT
2021-04-21 5.0651 USDT 86,401.2647 1INCH 5.1290 USDT 4.9830 USDT 5.0480 USDT 5.0040 USDT
2021-04-20 4.8135 USDT 227,516.0784 1INCH 4.9620 USDT 4.9410 USDT 5.0800 USDT 5.0430 USDT