Identifier on DigiFinex: dswar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0402 USDT |
30,512.6725 |
0.0405 USDT |
0.0405 USDT |
0.0405 USDT |
0.0413 USDT |
| 2024-11-20 |
0.0413 USDT |
1,320.6963 |
0.0396 USDT |
0.0395 USDT |
0.0401 USDT |
0.0401 USDT |
| 2024-11-19 |
0.0434 USDT |
17,963.0654 |
0.0429 USDT |
0.0415 USDT |
0.0421 USDT |
0.0422 USDT |
| 2024-11-18 |
0.0462 USDT |
1,728.9861 |
0.0459 USDT |
0.0459 USDT |
0.0469 USDT |
0.0469 USDT |
| 2024-11-17 |
0.0457 USDT |
0.0000 |
0.0472 USDT |
0.0472 USDT |
0.0472 USDT |
0.0472 USDT |
| 2024-11-16 |
0.0439 USDT |
0.0000 |
0.0447 USDT |
0.0447 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-11-15 |
0.0420 USDT |
5,162.4313 |
0.0440 USDT |
0.0438 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-11-14 |
0.0427 USDT |
27,543.2427 |
0.0413 USDT |
0.0411 USDT |
0.0416 USDT |
0.0415 USDT |
| 2024-11-13 |
0.0411 USDT |
653.8483 |
0.0449 USDT |
0.0449 USDT |
0.0449 USDT |
0.0449 USDT |
| 2024-11-12 |
0.0389 USDT |
27,062.6115 |
0.0394 USDT |
0.0381 USDT |
0.0392 USDT |
0.0395 USDT |
| 2024-11-11 |
0.0351 USDT |
34,032.7295 |
0.0336 USDT |
0.0334 USDT |
0.0349 USDT |
0.0378 USDT |
| 2024-11-10 |
0.0388 USDT |
2,074.4600 |
0.0394 USDT |
0.0390 USDT |
0.0394 USDT |
0.0391 USDT |
| 2024-11-09 |
0.0371 USDT |
3,543.0257 |
0.0380 USDT |
0.0377 USDT |
0.0383 USDT |
0.0377 USDT |
| 2024-11-08 |
0.0360 USDT |
21,600.8188 |
0.0356 USDT |
0.0347 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-11-07 |
0.0282 USDT |
2,024.4657 |
0.0302 USDT |
0.0296 USDT |
0.0307 USDT |
0.0306 USDT |
| 2024-11-06 |
0.0262 USDT |
2,932.2458 |
0.0267 USDT |
0.0267 USDT |
0.0272 USDT |
0.0269 USDT |
| 2024-11-05 |
0.0205 USDT |
0.0000 |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-11-04 |
0.0212 USDT |
52,051.1226 |
0.0213 USDT |
0.0200 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-11-03 |
0.0207 USDT |
47,002.4707 |
0.0198 USDT |
0.0194 USDT |
0.0196 USDT |
0.0201 USDT |
| 2024-11-02 |
0.0221 USDT |
647.8841 |
0.0237 USDT |
0.0237 USDT |
0.0240 USDT |
0.0240 USDT |
| 2024-11-01 |
0.0238 USDT |
27,965.1785 |
0.0242 USDT |
0.0225 USDT |
0.0231 USDT |
0.0229 USDT |
| 2024-10-31 |
0.0196 USDT |
37,413.6501 |
0.0183 USDT |
0.0169 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-10-30 |
0.0211 USDT |
32,935.5098 |
0.0211 USDT |
0.0201 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-10-29 |
0.0175 USDT |
23,698.5635 |
0.0183 USDT |
0.0183 USDT |
0.0196 USDT |
0.0212 USDT |
| 2024-10-28 |
0.0148 USDT |
102,511.7997 |
0.0136 USDT |
0.0132 USDT |
0.0136 USDT |
0.0137 USDT |
| 2024-10-27 |
0.0153 USDT |
136,675.6145 |
0.0152 USDT |
0.0149 USDT |
0.0151 USDT |
0.0156 USDT |
| 2024-10-26 |
0.0160 USDT |
45,817.6517 |
0.0159 USDT |
0.0153 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-10-25 |
0.0167 USDT |
51,349.1286 |
0.0191 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-10-24 |
0.0172 USDT |
98,025.9769 |
0.0173 USDT |
0.0161 USDT |
0.0162 USDT |
0.0163 USDT |
| 2024-10-23 |
0.0177 USDT |
102,204.1727 |
0.0165 USDT |
0.0161 USDT |
0.0164 USDT |
0.0171 USDT |
| 2024-10-22 |
0.0185 USDT |
100,182.0501 |
0.0182 USDT |
0.0164 USDT |
0.0175 USDT |
0.0190 USDT |
| 2024-10-21 |
0.0200 USDT |
2,438.6338 |
0.0195 USDT |
0.0195 USDT |
0.0198 USDT |
0.0196 USDT |
| 2024-10-20 |
0.0208 USDT |
6,838.8158 |
0.0207 USDT |
0.0203 USDT |
0.0207 USDT |
0.0203 USDT |
| 2024-10-19 |
0.0224 USDT |
57,349.4386 |
0.0217 USDT |
0.0194 USDT |
0.0198 USDT |
0.0198 USDT |
| 2024-10-18 |
0.0226 USDT |
65,005.2167 |
0.0230 USDT |
0.0227 USDT |
0.0230 USDT |
0.0234 USDT |
| 2024-10-17 |
0.0243 USDT |
44,591.5204 |
0.0227 USDT |
0.0219 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-10-16 |
0.0260 USDT |
63,975.6150 |
0.0241 USDT |
0.0241 USDT |
0.0256 USDT |
0.0253 USDT |
| 2024-10-15 |
0.0278 USDT |
53,040.6002 |
0.0281 USDT |
0.0170 USDT |
0.0268 USDT |
0.0268 USDT |
| 2024-10-14 |
0.0258 USDT |
761.5492 |
0.0288 USDT |
0.0284 USDT |
0.0288 USDT |
0.0284 USDT |
| 2024-10-13 |
0.0245 USDT |
1,822.6217 |
0.0242 USDT |
0.0242 USDT |
0.0246 USDT |
0.0246 USDT |
| 2024-10-12 |
0.0251 USDT |
48,164.9228 |
0.0249 USDT |
0.0244 USDT |
0.0248 USDT |
0.0244 USDT |
| 2024-10-11 |
0.0296 USDT |
0.0000 |
0.0294 USDT |
0.0294 USDT |
0.0294 USDT |
0.0294 USDT |
| 2024-10-10 |
0.0360 USDT |
0.0000 |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
| 2024-10-09 |
0.0158 USDT |
0.0000 |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-10-08 |
0.0380 USDT |
10,851.4111 |
0.0384 USDT |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
| 2024-10-07 |
0.0384 USDT |
43,756.8064 |
0.0383 USDT |
0.0376 USDT |
0.0379 USDT |
0.0379 USDT |
| 2024-10-06 |
0.0378 USDT |
104,659.0609 |
0.0380 USDT |
0.0378 USDT |
0.0380 USDT |
0.0383 USDT |
| 2024-10-05 |
0.0373 USDT |
12,211.9043 |
0.0372 USDT |
0.0280 USDT |
0.0372 USDT |
0.0375 USDT |
| 2024-10-04 |
0.0373 USDT |
33,136.0267 |
0.0404 USDT |
0.0365 USDT |
0.0369 USDT |
0.0375 USDT |
| 2024-10-03 |
0.0404 USDT |
0.0000 |
0.0404 USDT |
0.0404 USDT |
0.0404 USDT |
0.0404 USDT |