Crypto exchange DigiFinex

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

Identifier on DigiFinex: 1inch_usdt
Price
123...2930
Date Price Volume Open Low High Close
2025-01-06 0.4286 USDT 140,822.1922 1INCH 0.4326 USDT 0.4261 USDT 0.4290 USDT 0.4324 USDT
2025-01-05 0.4243 USDT 2,610.1931 1INCH 0.4305 USDT 0.4303 USDT 0.4314 USDT 0.4310 USDT
2025-01-04 0.4218 USDT 184,919.0055 1INCH 0.4213 USDT 0.4173 USDT 0.4236 USDT 0.4275 USDT
2025-01-03 0.4094 USDT 3,971.5007 1INCH 0.4230 USDT 0.4230 USDT 0.4252 USDT 0.4251 USDT
2025-01-02 0.4003 USDT 2,563.3527 1INCH 0.4052 USDT 0.4042 USDT 0.4052 USDT 0.4050 USDT
2025-01-01 0.3821 USDT 90,862.2247 1INCH 0.3808 USDT 0.3799 USDT 0.3853 USDT 0.3914 USDT
2024-12-31 0.3900 USDT 126,709.5361 1INCH 0.3896 USDT 0.3839 USDT 0.3867 USDT 0.3848 USDT
2024-12-30 0.3940 USDT 92,524.2566 1INCH 0.3834 USDT 0.3809 USDT 0.3852 USDT 0.3998 USDT
2024-12-29 0.4054 USDT 31,659.8187 1INCH 0.3995 USDT 0.3942 USDT 0.3995 USDT 0.3943 USDT
2024-12-28 0.4001 USDT 217,258.5132 1INCH 0.3966 USDT 0.3958 USDT 0.3991 USDT 0.4075 USDT
2024-12-27 0.3951 USDT 29,546.1651 1INCH 0.3958 USDT 0.3888 USDT 0.3958 USDT 0.3888 USDT
2024-12-26 0.3987 USDT 8,891.0820 1INCH 0.3874 USDT 0.3845 USDT 0.3878 USDT 0.3878 USDT
2024-12-25 0.4152 USDT 18,557.9070 1INCH 0.4180 USDT 0.4178 USDT 0.4206 USDT 0.4178 USDT
2024-12-24 0.4094 USDT 919.2814 1INCH 0.4126 USDT 0.4126 USDT 0.4140 USDT 0.4140 USDT
2024-12-23 0.3808 USDT 6,885.7905 1INCH 0.3846 USDT 0.3830 USDT 0.3851 USDT 0.3851 USDT
2024-12-22 0.3795 USDT 3,724.7446 1INCH 0.3793 USDT 0.3779 USDT 0.3797 USDT 0.3781 USDT
2024-12-21 0.3965 USDT 28,798.1640 1INCH 0.3768 USDT 0.3731 USDT 0.3770 USDT 0.3734 USDT
2024-12-20 0.3671 USDT 292,680.8515 1INCH 0.3775 USDT 0.3772 USDT 0.3870 USDT 0.3989 USDT
2024-12-19 0.4061 USDT 1,950,469.5144 1INCH 0.4173 USDT 0.3694 USDT 0.3816 USDT 0.3715 USDT
2024-12-18 0.4425 USDT 2,150,343.8249 1INCH 0.4531 USDT 0.4127 USDT 0.4306 USDT 0.4275 USDT
2024-12-17 0.4808 USDT 54,029.1408 1INCH 0.4830 USDT 0.4737 USDT 0.4838 USDT 0.4743 USDT
2024-12-16 0.4938 USDT 283,641.4425 1INCH 0.4977 USDT 0.4908 USDT 0.4958 USDT 0.4911 USDT
2024-12-15 0.4781 USDT 35,321.5004 1INCH 0.4888 USDT 0.4851 USDT 0.4888 USDT 0.4859 USDT
2024-12-14 0.4906 USDT 333,829.3842 1INCH 0.4842 USDT 0.4681 USDT 0.4757 USDT 0.4745 USDT
2024-12-13 0.5053 USDT 324,500.7610 1INCH 0.5068 USDT 0.4974 USDT 0.5035 USDT 0.4995 USDT
2024-12-12 0.5052 USDT 1,115,311.3432 1INCH 0.5042 USDT 0.4971 USDT 0.5044 USDT 0.4997 USDT
2024-12-11 0.4464 USDT 574,997.3322 1INCH 0.4752 USDT 0.4676 USDT 0.4781 USDT 0.4747 USDT
2024-12-10 0.4439 USDT 2,595,587.2612 1INCH 0.4420 USDT 0.3998 USDT 0.4161 USDT 0.4325 USDT
2024-12-09 0.5748 USDT 678,035.5979 1INCH 0.5496 USDT 0.5318 USDT 0.5368 USDT 0.5364 USDT
2024-12-08 0.5452 USDT 1,025,102.9209 1INCH 0.5503 USDT 0.5482 USDT 0.5625 USDT 0.5638 USDT
2024-12-07 0.5470 USDT 257,792.9564 1INCH 0.5356 USDT 0.5247 USDT 0.5313 USDT 0.5309 USDT
2024-12-06 0.5344 USDT 851,098.4007 1INCH 0.5396 USDT 0.5370 USDT 0.5412 USDT 0.5472 USDT
2024-12-05 0.5181 USDT 582,380.8123 1INCH 0.5246 USDT 0.5084 USDT 0.5211 USDT 0.5263 USDT
2024-12-04 0.5223 USDT 86,572.4651 1INCH 0.5084 USDT 0.5084 USDT 0.5205 USDT 0.5200 USDT
2024-12-03 0.4858 USDT 982.8347 1INCH 0.4781 USDT 0.4777 USDT 0.4794 USDT 0.4790 USDT
2024-12-02 0.4529 USDT 33,749.8712 1INCH 0.4762 USDT 0.4748 USDT 0.4795 USDT 0.4787 USDT
2024-12-01 0.4435 USDT 499,253.9242 1INCH 0.4425 USDT 0.4419 USDT 0.4506 USDT 0.4484 USDT
2024-11-30 0.4315 USDT 39,207.8337 1INCH 0.4502 USDT 0.4464 USDT 0.4506 USDT 0.4472 USDT
2024-11-29 0.4131 USDT 134,749.1388 1INCH 0.4195 USDT 0.4154 USDT 0.4196 USDT 0.4201 USDT
2024-11-28 0.4137 USDT 131,821.3057 1INCH 0.4142 USDT 0.4112 USDT 0.4153 USDT 0.4170 USDT
2024-11-27 0.3979 USDT 24,249.8722 1INCH 0.4212 USDT 0.4212 USDT 0.4255 USDT 0.4243 USDT
2024-11-26 0.3816 USDT 243,749.3213 1INCH 0.3691 USDT 0.3639 USDT 0.3728 USDT 0.3836 USDT
2024-11-25 0.3941 USDT 532,245.5433 1INCH 0.3960 USDT 0.3824 USDT 0.3904 USDT 0.3878 USDT
2024-11-24 0.3862 USDT 816.5196 1INCH 0.3819 USDT 0.3811 USDT 0.3819 USDT 0.3811 USDT
2024-11-23 0.3649 USDT 461,270.6667 1INCH 0.3666 USDT 0.3588 USDT 0.3738 USDT 0.3816 USDT
2024-11-22 0.3384 USDT 131,320.7247 1INCH 0.3422 USDT 0.3346 USDT 0.3389 USDT 0.3463 USDT
2024-11-21 0.3271 USDT 305,278.8756 1INCH 0.3353 USDT 0.3267 USDT 0.3372 USDT 0.3371 USDT
2024-11-20 0.3262 USDT 2,740.4493 1INCH 0.3220 USDT 0.3220 USDT 0.3237 USDT 0.3234 USDT
2024-11-19 0.3506 USDT 593,394.6080 1INCH 0.3393 USDT 0.3334 USDT 0.3357 USDT 0.3335 USDT
2024-11-18 0.3188 USDT 26,449.3247 1INCH 0.3274 USDT 0.3245 USDT 0.3305 USDT 0.3305 USDT
123...2930