Identifier on DigiFinex: dswar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.0606 USDT |
52,363.8141 |
0.0710 USDT |
0.0445 USDT |
0.0542 USDT |
0.0734 USDT |
| 2025-03-19 |
0.0451 USDT |
4,354.5778 |
0.0508 USDT |
0.0508 USDT |
0.0517 USDT |
0.0517 USDT |
| 2025-03-18 |
0.0439 USDT |
102.4180 |
0.0444 USDT |
0.0442 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-03-17 |
0.0439 USDT |
88,863.3660 |
0.0441 USDT |
0.0436 USDT |
0.0440 USDT |
0.0437 USDT |
| 2025-03-16 |
0.0441 USDT |
218.5446 |
0.0438 USDT |
0.0438 USDT |
0.0441 USDT |
0.0438 USDT |
| 2025-03-15 |
0.0442 USDT |
38,233.5378 |
0.0441 USDT |
0.0440 USDT |
0.0446 USDT |
0.0446 USDT |
| 2025-03-14 |
0.0446 USDT |
2,048.1785 |
0.0440 USDT |
0.0439 USDT |
0.0444 USDT |
0.0439 USDT |
| 2025-03-13 |
0.0451 USDT |
0.0000 |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
| 2025-03-12 |
0.0450 USDT |
69,662.8541 |
0.0459 USDT |
0.0433 USDT |
0.0437 USDT |
0.0439 USDT |
| 2025-03-11 |
0.0451 USDT |
2,269.5635 |
0.0440 USDT |
0.0438 USDT |
0.0447 USDT |
0.0447 USDT |
| 2025-03-10 |
0.0451 USDT |
63,414.9487 |
0.0466 USDT |
0.0433 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-03-09 |
0.0452 USDT |
37,044.7852 |
0.0462 USDT |
0.0434 USDT |
0.0454 USDT |
0.0460 USDT |
| 2025-03-08 |
0.0448 USDT |
69,858.0323 |
0.0464 USDT |
0.0434 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-03-07 |
0.0445 USDT |
65,135.1070 |
0.0443 USDT |
0.0435 USDT |
0.0450 USDT |
0.0435 USDT |
| 2025-03-06 |
0.0455 USDT |
170.6356 |
0.0439 USDT |
0.0438 USDT |
0.0439 USDT |
0.0438 USDT |
| 2025-03-05 |
0.0462 USDT |
0.0000 |
0.0463 USDT |
0.0463 USDT |
0.0463 USDT |
0.0463 USDT |
| 2025-03-04 |
0.0456 USDT |
95,935.8093 |
0.0488 USDT |
0.0433 USDT |
0.0472 USDT |
0.0457 USDT |
| 2025-03-03 |
0.0458 USDT |
0.0000 |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
| 2025-03-02 |
0.0447 USDT |
65,775.7976 |
0.0431 USDT |
0.0429 USDT |
0.0446 USDT |
0.0466 USDT |
| 2025-03-01 |
0.0448 USDT |
66,322.5605 |
0.0441 USDT |
0.0433 USDT |
0.0444 USDT |
0.0452 USDT |
| 2025-02-28 |
0.0444 USDT |
0.0000 |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-02-27 |
0.0425 USDT |
60,577.1031 |
0.0429 USDT |
0.0416 USDT |
0.0425 USDT |
0.0430 USDT |
| 2025-02-26 |
0.0409 USDT |
56,678.1922 |
0.0423 USDT |
0.0400 USDT |
0.0423 USDT |
0.0421 USDT |
| 2025-02-25 |
0.0376 USDT |
27,801.6059 |
0.0361 USDT |
0.0352 USDT |
0.0364 USDT |
0.0369 USDT |
| 2025-02-24 |
0.0366 USDT |
32,617.9011 |
0.0387 USDT |
0.0379 USDT |
0.0395 USDT |
0.0396 USDT |
| 2025-02-23 |
0.0276 USDT |
45,489.5639 |
0.0293 USDT |
0.0261 USDT |
0.0289 USDT |
0.0310 USDT |
| 2025-02-22 |
0.0237 USDT |
27,045.8486 |
0.0234 USDT |
0.0226 USDT |
0.0247 USDT |
0.0258 USDT |
| 2025-02-21 |
0.0211 USDT |
48,416.8609 |
0.0216 USDT |
0.0207 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-02-20 |
0.0178 USDT |
46,302.6986 |
0.0211 USDT |
0.0198 USDT |
0.0204 USDT |
0.0211 USDT |
| 2025-02-19 |
0.0106 USDT |
92,682.6546 |
0.0112 USDT |
0.0098 USDT |
0.0102 USDT |
0.0100 USDT |
| 2025-02-18 |
0.0099 USDT |
153,344.4148 |
0.0107 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-02-17 |
0.0056 USDT |
211,646.8760 |
0.0070 USDT |
0.0070 USDT |
0.0077 USDT |
0.0097 USDT |
| 2025-02-16 |
0.0024 USDT |
45,509.0450 |
0.0026 USDT |
0.0023 USDT |
0.0024 USDT |
0.0025 USDT |
| 2025-02-15 |
0.0020 USDT |
0.0000 |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2025-02-14 |
0.0021 USDT |
5,251.4229 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2025-02-13 |
0.0027 USDT |
40,191.6534 |
0.0030 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2025-02-12 |
0.0027 USDT |
0.0000 |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
| 2025-02-11 |
0.0025 USDT |
0.0000 |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-02-10 |
0.0024 USDT |
131,937.5823 |
0.0025 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-02-09 |
0.0021 USDT |
47,905.2720 |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2025-02-08 |
0.0019 USDT |
254,232.3549 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2025-02-07 |
0.0020 USDT |
210,189.0005 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2025-02-06 |
0.0022 USDT |
213,033.8239 |
0.0020 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2025-02-05 |
0.0024 USDT |
257,641.4902 |
0.0024 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-02-04 |
0.0025 USDT |
467,916.5065 |
0.0026 USDT |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-02-03 |
0.0024 USDT |
56,041.9562 |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2025-02-02 |
0.0027 USDT |
383,606.3826 |
0.0027 USDT |
0.0024 USDT |
0.0026 USDT |
0.0024 USDT |
| 2025-02-01 |
0.0030 USDT |
393,726.3494 |
0.0029 USDT |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
| 2025-01-31 |
0.0033 USDT |
345,192.7592 |
0.0034 USDT |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
| 2025-01-30 |
0.0032 USDT |
380,970.8353 |
0.0034 USDT |
0.0031 USDT |
0.0032 USDT |
0.0033 USDT |