Identifier on DigiFinex: dswar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0455 USDT |
217,088.6094 |
0.0438 USDT |
0.0432 USDT |
0.0432 USDT |
0.0432 USDT |
| 2024-08-12 |
0.0458 USDT |
148,006.7718 |
0.0488 USDT |
0.0462 USDT |
0.0468 USDT |
0.0468 USDT |
| 2024-08-11 |
0.0476 USDT |
257,966.5356 |
0.0466 USDT |
0.0390 USDT |
0.0452 USDT |
0.0442 USDT |
| 2024-08-10 |
0.0447 USDT |
50,308.5092 |
0.0496 USDT |
0.0494 USDT |
0.0496 USDT |
0.0498 USDT |
| 2024-08-09 |
0.0497 USDT |
155,426.3271 |
0.0469 USDT |
0.0423 USDT |
0.0436 USDT |
0.0432 USDT |
| 2024-08-08 |
0.0543 USDT |
0.0000 |
0.0558 USDT |
0.0558 USDT |
0.0558 USDT |
0.0558 USDT |
| 2024-08-07 |
0.0543 USDT |
163,317.8543 |
0.0553 USDT |
0.0523 USDT |
0.0529 USDT |
0.0528 USDT |
| 2024-08-06 |
0.0546 USDT |
89,543.4750 |
0.0535 USDT |
0.0450 USDT |
0.0535 USDT |
0.0538 USDT |
| 2024-08-05 |
0.0578 USDT |
0.0000 |
0.0575 USDT |
0.0575 USDT |
0.0575 USDT |
0.0575 USDT |
| 2024-08-04 |
0.0601 USDT |
0.0000 |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
| 2024-08-03 |
0.0604 USDT |
858.1229 |
0.0601 USDT |
0.0599 USDT |
0.0601 USDT |
0.0599 USDT |
| 2024-08-02 |
0.0578 USDT |
5,156.8781 |
0.0547 USDT |
0.0545 USDT |
0.0550 USDT |
0.0550 USDT |
| 2024-08-01 |
0.0590 USDT |
0.0000 |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-07-31 |
0.0556 USDT |
22,631.2467 |
0.0589 USDT |
0.0510 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-07-30 |
0.0549 USDT |
104,342.7844 |
0.0539 USDT |
0.0534 USDT |
0.0535 USDT |
0.0534 USDT |
| 2024-07-29 |
0.0566 USDT |
60,865.7214 |
0.0561 USDT |
0.0552 USDT |
0.0556 USDT |
0.0556 USDT |
| 2024-07-28 |
0.0554 USDT |
59,114.3312 |
0.0559 USDT |
0.0555 USDT |
0.0559 USDT |
0.0559 USDT |
| 2024-07-27 |
0.0566 USDT |
114,806.9014 |
0.0564 USDT |
0.0561 USDT |
0.0562 USDT |
0.0564 USDT |
| 2024-07-26 |
0.0601 USDT |
227.8635 |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |
0.0501 USDT |
| 2024-07-25 |
0.0597 USDT |
16,111.0425 |
0.0650 USDT |
0.0566 USDT |
0.0577 USDT |
0.0590 USDT |
| 2024-07-24 |
0.0712 USDT |
27,809.9871 |
0.0686 USDT |
0.0400 USDT |
0.0656 USDT |
0.0655 USDT |
| 2024-07-23 |
0.0706 USDT |
69,825.5932 |
0.0742 USDT |
0.0517 USDT |
0.0520 USDT |
0.0520 USDT |
| 2024-07-22 |
0.0715 USDT |
85,066.8898 |
0.0735 USDT |
0.0700 USDT |
0.0715 USDT |
0.0711 USDT |
| 2024-07-21 |
0.0732 USDT |
114,905.4790 |
0.0703 USDT |
0.0678 USDT |
0.0694 USDT |
0.0694 USDT |
| 2024-07-20 |
0.0696 USDT |
66,703.0555 |
0.0699 USDT |
0.0697 USDT |
0.0699 USDT |
0.0735 USDT |
| 2024-07-19 |
0.0674 USDT |
129,181.4455 |
0.0662 USDT |
0.0641 USDT |
0.0641 USDT |
0.0641 USDT |
| 2024-07-18 |
0.0585 USDT |
84,628.8516 |
0.0531 USDT |
0.0530 USDT |
0.0673 USDT |
0.0669 USDT |
| 2024-07-17 |
0.0654 USDT |
33,423.3856 |
0.0653 USDT |
0.0650 USDT |
0.0653 USDT |
0.0653 USDT |
| 2024-07-16 |
0.0698 USDT |
13,160.2240 |
0.0550 USDT |
0.0550 USDT |
0.0550 USDT |
0.0698 USDT |
| 2024-07-15 |
0.0704 USDT |
110,102.7320 |
0.0702 USDT |
0.0701 USDT |
0.0705 USDT |
0.0716 USDT |
| 2024-07-14 |
0.0715 USDT |
166,185.2725 |
0.0729 USDT |
0.0691 USDT |
0.0717 USDT |
0.0716 USDT |
| 2024-07-13 |
0.0671 USDT |
179,085.5819 |
0.0686 USDT |
0.0680 USDT |
0.0691 USDT |
0.0691 USDT |
| 2024-07-12 |
0.0665 USDT |
136,598.8837 |
0.0652 USDT |
0.0650 USDT |
0.0653 USDT |
0.0651 USDT |
| 2024-07-11 |
0.0703 USDT |
228,345.0218 |
0.0711 USDT |
0.0660 USDT |
0.0682 USDT |
0.0662 USDT |
| 2024-07-10 |
0.0731 USDT |
0.0000 |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
| 2024-07-09 |
0.0713 USDT |
47,913.7227 |
0.0721 USDT |
0.0718 USDT |
0.0721 USDT |
0.0721 USDT |
| 2024-07-08 |
0.0688 USDT |
250,947.5364 |
0.0694 USDT |
0.0653 USDT |
0.0688 USDT |
0.0667 USDT |
| 2024-07-07 |
0.0705 USDT |
169,258.5425 |
0.0693 USDT |
0.0620 USDT |
0.0676 USDT |
0.0674 USDT |
| 2024-07-06 |
0.0719 USDT |
67,192.2342 |
0.0723 USDT |
0.0720 USDT |
0.0725 USDT |
0.0729 USDT |
| 2024-07-05 |
0.0716 USDT |
96,446.0310 |
0.0710 USDT |
0.0710 USDT |
0.0710 USDT |
0.0711 USDT |
| 2024-07-04 |
0.0478 USDT |
131,149.4148 |
0.0772 USDT |
0.0510 USDT |
0.0510 USDT |
0.0857 USDT |
| 2024-07-03 |
0.0506 USDT |
90,866.4112 |
0.0478 USDT |
0.0400 USDT |
0.0400 USDT |
0.0427 USDT |
| 2024-07-02 |
0.0526 USDT |
1,899.0351 |
0.0440 USDT |
0.0436 USDT |
0.0436 USDT |
0.0436 USDT |
| 2024-07-01 |
0.0787 USDT |
1,241.5739 |
0.0468 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-06-30 |
0.0849 USDT |
209,751.1863 |
0.0848 USDT |
0.0797 USDT |
0.0847 USDT |
0.0845 USDT |
| 2024-06-29 |
0.0916 USDT |
3,298.1761 |
0.0798 USDT |
0.0797 USDT |
0.0797 USDT |
0.0869 USDT |
| 2024-06-28 |
0.0951 USDT |
100,638.5636 |
0.0901 USDT |
0.0802 USDT |
0.0901 USDT |
0.0919 USDT |
| 2024-06-27 |
0.1066 USDT |
168,560.3861 |
0.1015 USDT |
0.1000 USDT |
0.1004 USDT |
0.1004 USDT |
| 2024-06-26 |
0.0978 USDT |
41,436.8599 |
0.1287 USDT |
0.1231 USDT |
0.1233 USDT |
0.1231 USDT |
| 2024-06-25 |
0.0935 USDT |
74,846.3988 |
0.0811 USDT |
0.0799 USDT |
0.0809 USDT |
0.0806 USDT |