Identifier on DigiFinex: dswar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0141 USDT |
14,573.4154 |
0.0149 USDT |
0.0141 USDT |
0.0149 USDT |
0.0142 USDT |
| 2024-12-04 |
0.0156 USDT |
68,641.8802 |
0.0155 USDT |
0.0127 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-12-03 |
0.0202 USDT |
2,180.8784 |
0.0173 USDT |
0.0168 USDT |
0.0174 USDT |
0.0168 USDT |
| 2024-12-02 |
0.0212 USDT |
144,074.9836 |
0.0209 USDT |
0.0197 USDT |
0.0203 USDT |
0.0210 USDT |
| 2024-12-01 |
0.0213 USDT |
769.1880 |
0.0201 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-11-30 |
0.0233 USDT |
48,371.6643 |
0.0227 USDT |
0.0204 USDT |
0.0204 USDT |
0.0211 USDT |
| 2024-11-29 |
0.0215 USDT |
58,661.3816 |
0.0231 USDT |
0.0215 USDT |
0.0225 USDT |
0.0235 USDT |
| 2024-11-28 |
0.0212 USDT |
70,520.9396 |
0.0206 USDT |
0.0186 USDT |
0.0193 USDT |
0.0195 USDT |
| 2024-11-27 |
0.0255 USDT |
31,079.6406 |
0.0220 USDT |
0.0220 USDT |
0.0241 USDT |
0.0253 USDT |
| 2024-11-26 |
0.0288 USDT |
5,468.9890 |
0.0272 USDT |
0.0271 USDT |
0.0276 USDT |
0.0271 USDT |
| 2024-11-25 |
0.0336 USDT |
59,645.0500 |
0.0336 USDT |
0.0270 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-11-24 |
0.0458 USDT |
0.0000 |
0.0455 USDT |
0.0455 USDT |
0.0455 USDT |
0.0455 USDT |
| 2024-11-23 |
0.0439 USDT |
7,651.6573 |
0.0463 USDT |
0.0450 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-11-22 |
0.0422 USDT |
28,815.3439 |
0.0418 USDT |
0.0415 USDT |
0.0420 USDT |
0.0427 USDT |
| 2024-11-21 |
0.0405 USDT |
7,484.6587 |
0.0415 USDT |
0.0413 USDT |
0.0416 USDT |
0.0415 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 |