Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
DGFX
1INCH Token (DigiFinex:1INCHUSDT)
1INCH Token (DigiFinex:1INCHUSDT) Historical

1INCHUSDT 1INCH Token

0.396

0.0144 (3.77%)

19:13:42 - Realtime Data

1INCHUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.3816	0.0074	1.98%	0.3768	0.3859	0.3724	998,927.00
May 15 2024	0.3742	0.0192	5.41%	0.3601	0.3783	0.3498	727,983.00
May 14 2024	0.355	-0.0089	-2.45%	0.3618	0.3724	0.3539	1,043,448.00
May 13 2024	0.3639	0.0046	1.28%	0.365	0.3686	0.3454	871,514.00
May 12 2024	0.3593	-0.0026	-0.72%	0.3642	0.3671	0.3572	284,215.00
May 11 2024	0.3619	0.0003	0.08%	0.3611	0.3675	0.3557	325,706.00
May 10 2024	0.3616	-0.0189	-4.97%	0.3777	0.3846	0.3557	855,669.00
May 09 2024	0.3805	0.0133	3.62%	0.3652	0.3833	0.3579	675,674.00
May 08 2024	0.3672	-0.0032	-0.86%	0.3746	0.3805	0.3627	922,602.00
May 07 2024	0.3704	-0.0102	-2.68%	0.3867	0.3869	0.3679	750,134.00
May 06 2024	0.3806	-0.0102	-2.61%	0.3925	0.4032	0.3791	752,093.00
May 05 2024	0.3908	0.0033	0.85%	0.3895	0.3935	0.3802	521,361.00
May 04 2024	0.3875	0.0047	1.23%	0.383	0.3934	0.3805	638,435.00
May 03 2024	0.3828	0.0134	3.63%	0.3715	0.3876	0.3641	1,200,881.00
May 02 2024	0.3694	0.0013	0.35%	0.3672	0.3744	0.3513	2,201,892.00
May 01 2024	0.3681	-0.0266	-6.74%	0.3878	0.3971	0.3613	3,137,096.00
Apr 30 2024	0.3947	-0.0272	-6.45%	0.4166	0.4273	0.3799	833,045.00
Apr 29 2024	0.4219	-0.0035	-0.82%	0.4343	0.4376	0.4079	553,940.00
Apr 28 2024	0.4254	-0.0135	-3.08%	0.4381	0.446	0.4243	425,665.00
Apr 27 2024	0.4389	0.0109	2.55%	0.4321	0.4415	0.4119	597,496.00
Apr 26 2024	0.428	-0.006	-1.38%	0.4335	0.4414	0.4238	444,499.00
Apr 25 2024	0.434	-0.0015	-0.34%	0.4311	0.4386	0.4142	643,833.00
Apr 24 2024	0.4355	-0.0068	-1.54%	0.4427	0.4557	0.4281	2,080,714.00
Apr 23 2024	0.4423	0.0029	0.66%	0.4404	0.4456	0.4285	517,913.00
Apr 22 2024	0.4394	0.0105	2.45%	0.4251	0.4445	0.4236	433,769.00
Apr 21 2024	0.4289	-0.0128	-2.90%	0.440	0.4464	0.4213	528,433.00
Apr 20 2024	0.4417	0.0246	5.90%	0.4149	0.4464	0.4058	586,471.00
Apr 19 2024	0.4171	0.0106	2.61%	0.4033	0.4365	0.3767	1,409,660.00
Apr 18 2024	0.4065	0.0262	6.89%	0.3841	0.4109	0.3717	953,769.00
Apr 17 2024	0.3803	-0.0178	-4.47%	0.3949	0.4039	0.3675	1,159,981.00
Apr 16 2024	0.3981	-0.0027	-0.67%	0.3937	0.4083	0.3788	1,381,711.00
Apr 15 2024	0.4008	-0.0177	-4.23%	0.4135	0.4403	0.382	1,509,540.00
Apr 14 2024	0.4185	0.0258	6.57%	0.3904	0.4242	0.3736	1,541,676.00
Apr 13 2024	0.3927	-0.0817	-17.22%	0.4743	0.4769	0.3401	2,058,469.00
Apr 12 2024	0.4744	-0.078	-14.12%	0.5423	0.5638	0.4505	1,433,793.00
Apr 11 2024	0.5524	-0.0113	-2.00%	0.5488	0.5678	0.5409	546,546.00
Apr 10 2024	0.5637	-0.0144	-2.49%	0.584	0.5876	0.540	953,114.00
Apr 09 2024	0.5781	-0.0335	-5.48%	0.6134	0.6229	0.5751	814,734.00
Apr 08 2024	0.6116	0.0433	7.62%	0.5654	0.6424	0.556	1,306,415.00
Apr 07 2024	0.5683	0.0239	4.39%	0.5411	0.5727	0.5404	647,646.00
Apr 06 2024	0.5444	0.0017	0.31%	0.5431	0.5498	0.5355	197,173.00
Apr 05 2024	0.5427	-0.0061	-1.11%	0.5496	0.551	0.5188	308,630.00
Apr 04 2024	0.5488	0.0111	2.06%	0.5307	0.5592	0.5231	384,079.00
Apr 03 2024	0.5377	-0.0037	-0.68%	0.5445	0.5551	0.5218	515,066.00
Apr 02 2024	0.5414	-0.0574	-9.59%	0.5932	0.602	0.5341	693,780.00
Apr 01 2024	0.5988	-0.0202	-3.26%	0.6106	0.6316	0.5763	965,742.00
Mar 31 2024	0.619	0.012	1.98%	0.6141	0.6193	0.5989	391,316.00
Mar 30 2024	0.607	0.0085	1.42%	0.5915	0.6233	0.587	543,904.00
Mar 29 2024	0.5985	-0.0047	-0.78%	0.5986	0.6082	0.5816	476,234.00
Mar 28 2024	0.6032	0.0214	3.68%	0.5883	0.6076	0.5717	422,615.00
Mar 27 2024	0.5818	-0.0262	-4.31%	0.5993	0.6148	0.575	435,615.00
Mar 26 2024	0.608	0.0176	2.98%	0.5907	0.6185	0.5819	466,468.00
Mar 25 2024	0.5904	0.0246	4.35%	0.5594	0.5924	0.5588	437,602.00
Mar 24 2024	0.5658	0.0198	3.63%	0.5536	0.5708	0.5407	244,049.00
Mar 23 2024	0.546	0.008	1.49%	0.5363	0.5553	0.5235	294,131.00
Mar 22 2024	0.538	-0.0169	-3.05%	0.5473	0.5623	0.5212	420,092.00
Mar 21 2024	0.5549	0.0055	1.00%	0.5478	0.5623	0.5371	444,321.00
Mar 20 2024	0.5494	0.0484	9.66%	0.4937	0.552	0.4841	720,780.00
Mar 19 2024	0.501	-0.0547	-9.84%	0.5514	0.5613	0.4885	896,672.00
Mar 18 2024	0.5557	-0.0299	-5.11%	0.5871	0.5962	0.5435	608,678.00
Mar 17 2024	0.5856	0.0219	3.89%	0.555	0.5948	0.5336	802,771.00
Mar 16 2024	0.5637	-0.0519	-8.43%	0.637	0.6394	0.5517	979,325.00
Mar 15 2024	0.6156	-0.0412	-6.27%	0.6477	0.6641	0.5618	1,679,059.00
Mar 14 2024	0.6568	-0.0248	-3.64%	0.6752	0.6882	0.613	776,118.00
Mar 13 2024	0.6816	0.0253	3.85%	0.6478	0.7036	0.6469	938,721.00
Mar 12 2024	0.6563	-0.0059	-0.89%	0.6643	0.6652	0.6015	860,286.00
Mar 11 2024	0.6622	0.0248	3.89%	0.6501	0.6746	0.5987	1,002,247.00
Mar 10 2024	0.6374	0.0145	2.33%	0.6137	0.6389	0.5948	754,800.00
Mar 09 2024	0.6229	0.0169	2.79%	0.6053	0.6297	0.5996	594,911.00
Mar 08 2024	0.606	-0.0248	-3.93%	0.6354	0.6393	0.5921	789,523.00
Mar 07 2024	0.6308	0.0055	0.88%	0.6266	0.6493	0.5984	1,176,495.00
Mar 06 2024	0.6253	0.0819	15.07%	0.5384	0.6344	0.5152	2,565,684.00
Mar 05 2024	0.5434	-0.0449	-7.63%	0.5838	0.6105	0.5023	1,850,983.00
Mar 04 2024	0.5883	0.0015	0.26%	0.5949	0.601	0.5623	1,157,778.00
Mar 03 2024	0.5868	0.0049	0.84%	0.580	0.5932	0.5376	1,185,733.00
Mar 02 2024	0.5819	0.0321	5.84%	0.550	0.5828	0.5394	1,250,716.00
Mar 01 2024	0.5498	0.0404	7.93%	0.504	0.5535	0.4928	1,452,567.00
Feb 29 2024	0.5094	0.0091	1.82%	0.5116	0.5374	0.4928	1,598,535.00
Feb 28 2024	0.5003	0.0127	2.60%	0.4859	0.5159	0.4678	1,582,673.00
Feb 27 2024	0.4876	-0.0079	-1.59%	0.4944	0.4956	0.475	683,540.00
Feb 26 2024	0.4955	0.0006	0.12%	0.5033	0.5048	0.4755	889,436.00
Feb 25 2024	0.4949	0.0001	0.02%	0.4977	0.5048	0.477	1,591,333.00
Feb 24 2024	0.4948	0.023	4.87%	0.4687	0.5574	0.4646	4,713,110.00
Feb 23 2024	0.4718	0.0284	6.41%	0.446	0.4907	0.4316	2,086,029.00
Feb 22 2024	0.4434	0.0081	1.86%	0.4271	0.4526	0.4255	837,895.00
Feb 21 2024	0.4353	-0.0112	-2.51%	0.4422	0.4495	0.418	571,912.00
Feb 20 2024	0.4465	-0.0159	-3.44%	0.4666	0.4677	0.4212	1,359,893.00
Feb 19 2024	0.4624	0.0108	2.39%	0.4513	0.4677	0.4493	773,087.00
Feb 18 2024	0.4516	0.0104	2.36%	0.4357	0.461	0.4342	870,454.00
Feb 17 2024	0.4412	-0.0116	-2.56%	0.4461	0.4614	0.4278	644,997.00

Financial Strategies Acq...

Fidelity US Low Volatili...

Delayed Upgrade Clock