Identifier on DigiFinex: swarms_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.0580 USDT |
570,686.1179 SWARMS |
0.0543 USDT |
0.0523 USDT |
0.0543 USDT |
0.0546 USDT |
| 2025-03-03 |
0.0679 USDT |
590,030.1833 SWARMS |
0.0634 USDT |
0.0608 USDT |
0.0623 USDT |
0.0653 USDT |
| 2025-03-02 |
0.0602 USDT |
572,462.7734 SWARMS |
0.0590 USDT |
0.0579 USDT |
0.0623 USDT |
0.0650 USDT |
| 2025-03-01 |
0.0624 USDT |
312,844.3582 SWARMS |
0.0587 USDT |
0.0539 USDT |
0.0555 USDT |
0.0576 USDT |
| 2025-02-28 |
0.0615 USDT |
523,744.6197 SWARMS |
0.0657 USDT |
0.0657 USDT |
0.0691 USDT |
0.0697 USDT |
| 2025-02-27 |
0.0627 USDT |
416,566.3636 SWARMS |
0.0637 USDT |
0.0587 USDT |
0.0600 USDT |
0.0619 USDT |
| 2025-02-26 |
0.0604 USDT |
501,285.5540 SWARMS |
0.0601 USDT |
0.0566 USDT |
0.0618 USDT |
0.0589 USDT |
| 2025-02-25 |
0.0511 USDT |
426,204.4195 SWARMS |
0.0592 USDT |
0.0538 USDT |
0.0565 USDT |
0.0587 USDT |
| 2025-02-24 |
0.0502 USDT |
390,491.4723 SWARMS |
0.0503 USDT |
0.0469 USDT |
0.0490 USDT |
0.0490 USDT |
| 2025-02-23 |
0.0619 USDT |
467,183.0935 SWARMS |
0.0512 USDT |
0.0506 USDT |
0.0521 USDT |
0.0521 USDT |
| 2025-02-22 |
0.0548 USDT |
497,392.4560 SWARMS |
0.0617 USDT |
0.0606 USDT |
0.0639 USDT |
0.0754 USDT |
| 2025-02-21 |
0.0430 USDT |
586,648.1594 SWARMS |
0.0429 USDT |
0.0413 USDT |
0.0429 USDT |
0.0431 USDT |
| 2025-02-20 |
0.0410 USDT |
248,326.0348 SWARMS |
0.0389 USDT |
0.0383 USDT |
0.0392 USDT |
0.0408 USDT |
| 2025-02-19 |
0.0472 USDT |
263,149.0798 SWARMS |
0.0433 USDT |
0.0428 USDT |
0.0445 USDT |
0.0428 USDT |
| 2025-02-18 |
0.0449 USDT |
849,966.7289 SWARMS |
0.0470 USDT |
0.0422 USDT |
0.0442 USDT |
0.0467 USDT |
| 2025-02-17 |
0.0454 USDT |
553,006.7101 SWARMS |
0.0490 USDT |
0.0392 USDT |
0.0400 USDT |
0.0405 USDT |
| 2025-02-16 |
0.0435 USDT |
461,931.0955 SWARMS |
0.0449 USDT |
0.0444 USDT |
0.0468 USDT |
0.0466 USDT |
| 2025-02-15 |
0.0364 USDT |
378,623.1508 SWARMS |
0.0336 USDT |
0.0330 USDT |
0.0338 USDT |
0.0369 USDT |
| 2025-02-14 |
0.0431 USDT |
570,042.5176 SWARMS |
0.0438 USDT |
0.0417 USDT |
0.0430 USDT |
0.0436 USDT |
| 2025-02-13 |
0.0438 USDT |
10,873.0716 SWARMS |
0.0440 USDT |
0.0440 USDT |
0.0448 USDT |
0.0443 USDT |
| 2025-02-12 |
0.0468 USDT |
577,660.0467 SWARMS |
0.0430 USDT |
0.0408 USDT |
0.0440 USDT |
0.0441 USDT |
| 2025-02-11 |
0.0591 USDT |
347,819.7685 SWARMS |
0.0552 USDT |
0.0541 USDT |
0.0556 USDT |
0.0548 USDT |
| 2025-02-10 |
0.0568 USDT |
402,014.4443 SWARMS |
0.0644 USDT |
0.0596 USDT |
0.0609 USDT |
0.0604 USDT |
| 2025-02-09 |
0.0493 USDT |
341,312.7268 SWARMS |
0.0471 USDT |
0.0471 USDT |
0.0484 USDT |
0.0499 USDT |
| 2025-02-08 |
0.0444 USDT |
458,085.7963 SWARMS |
0.0497 USDT |
0.0483 USDT |
0.0513 USDT |
0.0555 USDT |
| 2025-02-07 |
0.0376 USDT |
519,932.6682 SWARMS |
0.0451 USDT |
0.0364 USDT |
0.0375 USDT |
0.0364 USDT |
| 2025-02-06 |
0.0367 USDT |
532,063.1705 SWARMS |
0.0343 USDT |
0.0339 USDT |
0.0363 USDT |
0.0353 USDT |
| 2025-02-05 |
0.0474 USDT |
476,733.8498 SWARMS |
0.0412 USDT |
0.0384 USDT |
0.0389 USDT |
0.0389 USDT |
| 2025-02-04 |
0.0566 USDT |
728,944.6099 SWARMS |
0.0535 USDT |
0.0483 USDT |
0.0495 USDT |
0.0500 USDT |
| 2025-02-03 |
0.0481 USDT |
253,889.8804 SWARMS |
0.0630 USDT |
0.0613 USDT |
0.0643 USDT |
0.0621 USDT |
| 2025-02-02 |
0.0537 USDT |
1,023,379.9638 SWARMS |
0.0584 USDT |
0.0452 USDT |
0.0511 USDT |
0.0505 USDT |
| 2025-02-01 |
0.0600 USDT |
660,926.7483 SWARMS |
0.0631 USDT |
0.0510 USDT |
0.0541 USDT |
0.0528 USDT |
| 2025-01-31 |
0.0632 USDT |
589,347.0934 SWARMS |
0.0646 USDT |
0.0578 USDT |
0.0605 USDT |
0.0629 USDT |
| 2025-01-30 |
0.0735 USDT |
448,893.6599 SWARMS |
0.0728 USDT |
0.0704 USDT |
0.0710 USDT |
0.0704 USDT |
| 2025-01-29 |
0.0747 USDT |
506,895.6061 SWARMS |
0.0738 USDT |
0.0675 USDT |
0.0745 USDT |
0.0757 USDT |
| 2025-01-28 |
0.0835 USDT |
638,855.6112 SWARMS |
0.0809 USDT |
0.0745 USDT |
0.0768 USDT |
0.0745 USDT |
| 2025-01-27 |
0.0871 USDT |
17,743.6274 SWARMS |
0.0776 USDT |
0.0770 USDT |
0.0789 USDT |
0.0770 USDT |
| 2025-01-26 |
0.1098 USDT |
31,721.0389 SWARMS |
0.1096 USDT |
0.1083 USDT |
0.1097 USDT |
0.1084 USDT |
| 2025-01-25 |
0.1123 USDT |
29,145.6280 SWARMS |
0.1119 USDT |
0.1119 USDT |
0.1160 USDT |
0.1130 USDT |
| 2025-01-24 |
0.1321 USDT |
274,456.1546 SWARMS |
0.1240 USDT |
0.1189 USDT |
0.1220 USDT |
0.1214 USDT |
| 2025-01-23 |
0.1569 USDT |
176,395.5992 SWARMS |
0.1467 USDT |
0.1421 USDT |
0.1470 USDT |
0.1424 USDT |
| 2025-01-22 |
0.1950 USDT |
32,626.5825 SWARMS |
0.1738 USDT |
0.1725 USDT |
0.1751 USDT |
0.1736 USDT |
| 2025-01-21 |
0.1597 USDT |
526,607.9723 SWARMS |
0.1613 USDT |
0.1542 USDT |
0.1634 USDT |
0.1615 USDT |
| 2025-01-20 |
0.1169 USDT |
1,000,322.2177 SWARMS |
0.1194 USDT |
0.1109 USDT |
0.1153 USDT |
0.1182 USDT |
| 2025-01-19 |
0.1341 USDT |
2,483,312.1323 SWARMS |
0.1465 USDT |
0.1338 USDT |
0.1364 USDT |
0.1363 USDT |
| 2025-01-18 |
0.1464 USDT |
7,949,272.6269 SWARMS |
0.1259 USDT |
0.1093 USDT |
0.1236 USDT |
0.1282 USDT |
| 2025-01-17 |
0.1787 USDT |
384,908.2583 SWARMS |
0.1675 USDT |
0.1674 USDT |
0.1702 USDT |
0.1693 USDT |
| 2025-01-16 |
0.1971 USDT |
5,925,730.6923 SWARMS |
0.1795 USDT |
0.1748 USDT |
0.1821 USDT |
0.1868 USDT |
| 2025-01-15 |
0.1862 USDT |
350,755.9270 SWARMS |
0.1981 USDT |
0.1958 USDT |
0.2023 USDT |
0.1960 USDT |