Identifier on DigiFinex: dswar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
0.0404 USDT |
0.0000 |
0.0404 USDT |
0.0404 USDT |
0.0404 USDT |
0.0404 USDT |
| 2024-10-01 |
0.0425 USDT |
103,367.7334 |
0.0428 USDT |
0.0404 USDT |
0.0404 USDT |
0.0404 USDT |
| 2024-09-30 |
0.0438 USDT |
123,975.0757 |
0.0437 USDT |
0.0425 USDT |
0.0427 USDT |
0.0426 USDT |
| 2024-09-29 |
0.0439 USDT |
43,852.5701 |
0.0445 USDT |
0.0444 USDT |
0.0447 USDT |
0.0448 USDT |
| 2024-09-28 |
0.0438 USDT |
155,234.5796 |
0.0438 USDT |
0.0432 USDT |
0.0436 USDT |
0.0436 USDT |
| 2024-09-27 |
0.0443 USDT |
0.0000 |
0.0443 USDT |
0.0443 USDT |
0.0443 USDT |
0.0443 USDT |
| 2024-09-26 |
0.0442 USDT |
4,103.2059 |
0.0445 USDT |
0.0444 USDT |
0.0444 USDT |
0.0445 USDT |
| 2024-09-25 |
0.0441 USDT |
0.0000 |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-09-24 |
0.0444 USDT |
0.0000 |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-09-23 |
0.0439 USDT |
0.0000 |
0.0445 USDT |
0.0445 USDT |
0.0445 USDT |
0.0445 USDT |
| 2024-09-22 |
0.0436 USDT |
84,816.9664 |
0.0433 USDT |
0.0429 USDT |
0.0434 USDT |
0.0440 USDT |
| 2024-09-21 |
0.0443 USDT |
112,543.9700 |
0.0444 USDT |
0.0430 USDT |
0.0442 USDT |
0.0440 USDT |
| 2024-09-20 |
0.0457 USDT |
0.0000 |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-09-19 |
0.0461 USDT |
52,427.7831 |
0.0466 USDT |
0.0460 USDT |
0.0461 USDT |
0.0460 USDT |
| 2024-09-18 |
0.0451 USDT |
50,647.4376 |
0.0424 USDT |
0.0419 USDT |
0.0423 USDT |
0.0421 USDT |
| 2024-09-17 |
0.0430 USDT |
49,936.2789 |
0.0444 USDT |
0.0434 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-09-16 |
0.0425 USDT |
60,404.4642 |
0.0410 USDT |
0.0399 USDT |
0.0413 USDT |
0.0402 USDT |
| 2024-09-15 |
0.0440 USDT |
0.0000 |
0.0440 USDT |
0.0440 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-09-14 |
0.0440 USDT |
0.0000 |
0.0440 USDT |
0.0440 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-09-13 |
0.0421 USDT |
0.0000 |
0.0440 USDT |
0.0440 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-09-12 |
0.0405 USDT |
0.0000 |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
| 2024-09-11 |
0.0398 USDT |
95,916.0921 |
0.0419 USDT |
0.0405 USDT |
0.0408 USDT |
0.0406 USDT |
| 2024-09-10 |
0.0412 USDT |
8,574.9424 |
0.0414 USDT |
0.0412 USDT |
0.0415 USDT |
0.0415 USDT |
| 2024-09-09 |
0.0357 USDT |
68,822.4641 |
0.0346 USDT |
0.0346 USDT |
0.0353 USDT |
0.0392 USDT |
| 2024-09-08 |
0.0357 USDT |
82,951.1792 |
0.0349 USDT |
0.0348 USDT |
0.0352 USDT |
0.0352 USDT |
| 2024-09-07 |
0.0339 USDT |
112,787.2143 |
0.0340 USDT |
0.0339 USDT |
0.0340 USDT |
0.0348 USDT |
| 2024-09-06 |
0.0341 USDT |
6,738.7651 |
0.0335 USDT |
0.0334 USDT |
0.0337 USDT |
0.0334 USDT |
| 2024-09-05 |
0.0364 USDT |
3,202.6341 |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
| 2024-09-04 |
0.0465 USDT |
0.0000 |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
| 2024-09-03 |
0.0441 USDT |
51,015.8440 |
0.0454 USDT |
0.0380 USDT |
0.0462 USDT |
0.0459 USDT |
| 2024-09-02 |
0.0408 USDT |
97,203.7893 |
0.0420 USDT |
0.0396 USDT |
0.0405 USDT |
0.0397 USDT |
| 2024-09-01 |
0.0380 USDT |
249.9313 |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
| 2024-08-31 |
0.0380 USDT |
130,424.7101 |
0.0386 USDT |
0.0378 USDT |
0.0385 USDT |
0.0382 USDT |
| 2024-08-30 |
0.0391 USDT |
133,968.1422 |
0.0372 USDT |
0.0361 USDT |
0.0371 USDT |
0.0369 USDT |
| 2024-08-29 |
0.0441 USDT |
20,257.5026 |
0.0414 USDT |
0.0405 USDT |
0.0410 USDT |
0.0411 USDT |
| 2024-08-28 |
0.0444 USDT |
45,583.4510 |
0.0439 USDT |
0.0400 USDT |
0.0439 USDT |
0.0438 USDT |