Identifier on DigiFinex: dswar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0816 USDT |
30,114.7503 |
0.0822 USDT |
0.0808 USDT |
0.0816 USDT |
0.0812 USDT |
| 2025-04-08 |
0.0815 USDT |
39,955.3703 |
0.0817 USDT |
0.0808 USDT |
0.0817 USDT |
0.0811 USDT |
| 2025-04-07 |
0.0818 USDT |
389.3018 |
0.0823 USDT |
0.0821 USDT |
0.0824 USDT |
0.0823 USDT |
| 2025-04-06 |
0.0816 USDT |
1,978.3397 |
0.0817 USDT |
0.0815 USDT |
0.0820 USDT |
0.0819 USDT |
| 2025-04-05 |
0.0816 USDT |
943.9299 |
0.0818 USDT |
0.0817 USDT |
0.0824 USDT |
0.0820 USDT |
| 2025-04-04 |
0.0815 USDT |
2,457.2413 |
0.0812 USDT |
0.0810 USDT |
0.0822 USDT |
0.0822 USDT |
| 2025-04-03 |
0.0816 USDT |
3,492.4192 |
0.0808 USDT |
0.0808 USDT |
0.0818 USDT |
0.0812 USDT |
| 2025-04-02 |
0.0815 USDT |
3,593.9219 |
0.0821 USDT |
0.0821 USDT |
0.0823 USDT |
0.0823 USDT |
| 2025-04-01 |
0.0816 USDT |
36,968.5001 |
0.0817 USDT |
0.0808 USDT |
0.0817 USDT |
0.0818 USDT |
| 2025-03-31 |
0.0814 USDT |
39,685.9708 |
0.0818 USDT |
0.0803 USDT |
0.0816 USDT |
0.0814 USDT |
| 2025-03-30 |
0.0815 USDT |
32,063.0899 |
0.0817 USDT |
0.0803 USDT |
0.0812 USDT |
0.0810 USDT |
| 2025-03-29 |
0.0809 USDT |
0.0000 |
0.0816 USDT |
0.0816 USDT |
0.0816 USDT |
0.0816 USDT |
| 2025-03-28 |
0.0803 USDT |
19,530.9343 |
0.0806 USDT |
0.0804 USDT |
0.0808 USDT |
0.0809 USDT |
| 2025-03-27 |
0.0783 USDT |
36,035.7872 |
0.0795 USDT |
0.0768 USDT |
0.0770 USDT |
0.0770 USDT |
| 2025-03-26 |
0.0787 USDT |
35,585.0776 |
0.0799 USDT |
0.0766 USDT |
0.0774 USDT |
0.0774 USDT |
| 2025-03-25 |
0.0798 USDT |
25,200.2635 |
0.0791 USDT |
0.0786 USDT |
0.0800 USDT |
0.0794 USDT |
| 2025-03-24 |
0.0792 USDT |
1,060.5189 |
0.0812 USDT |
0.0812 USDT |
0.0813 USDT |
0.0813 USDT |
| 2025-03-23 |
0.0769 USDT |
44,528.6376 |
0.0756 USDT |
0.0756 USDT |
0.0777 USDT |
0.0796 USDT |
| 2025-03-22 |
0.0755 USDT |
38,260.0619 |
0.0752 USDT |
0.0723 USDT |
0.0747 USDT |
0.0780 USDT |
| 2025-03-21 |
0.0747 USDT |
2,666.9068 |
0.0725 USDT |
0.0725 USDT |
0.0753 USDT |
0.0748 USDT |
| 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 |