AWT More Historical Data - AWTUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
DGFX
AWT (DigiFinex:AWTUSDT)
AWT (DigiFinex:AWTUSDT) Historical

AWTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	0.000078	-0.00003	-27.80%	0.000087	0.000119	0.000078	238,993,072.00
Jul 21 2024	0.000108	0.000017	18.81%	0.000094	0.000109	0.000079	212,645,299.00
Jul 20 2024	0.00009	0.000016	21.56%	0.000079	0.000113	0.000073	208,524,607.00
Jul 19 2024	0.000074	-0.000021	-21.97%	0.000095	0.000096	0.000073	106,511,268.00
Jul 18 2024	0.000096	0.00000030	0.31%	0.000101	0.000105	0.000089	163,658,037.00
Jul 17 2024	0.000095	-0.00002	-17.41%	0.000105	0.00012	0.000095	162,650,378.00
Jul 16 2024	0.000115	0.00000900	8.48%	0.00011	0.000134	0.000103	215,291,249.00
Jul 15 2024	0.000106	-0.000033	-23.71%	0.000144	0.000144	0.000106	277,254,190.00
Jul 14 2024	0.000139	-0.00000800	-5.43%	0.000165	0.000168	0.0001	444,030,800.00
Jul 13 2024	0.000147	-0.000022	-13.03%	0.000174	0.000189	0.0001	582,014,489.00
Jul 12 2024	0.000169	0.000021	14.24%	0.000178	0.000214	0.000142	576,270,001.00
Jul 11 2024	0.000148	-0.00000700	-4.54%	0.000162	0.000194	0.000142	519,581,880.00
Jul 10 2024	0.000154	-0.000029	-15.86%	0.000186	0.000218	0.000152	392,490,423.00
Jul 09 2024	0.000183	0.000025	15.85%	0.000144	0.000248	0.00014	613,032,319.00
Jul 08 2024	0.000158	0.000011	7.51%	0.000159	0.00016	0.000138	506,917,028.00
Jul 07 2024	0.000147	0.00000200	1.38%	0.00017	0.000171	0.000138	495,386,846.00
Jul 06 2024	0.000145	-0.00004	-21.61%	0.000207	0.000214	0.000142	542,000,512.00
Jul 05 2024	0.000185	0.00003	19.38%	0.000167	0.000214	0.000139	576,883,801.00
Jul 04 2024	0.000155	-0.000072	-31.82%	0.000197	0.000235	0.000155	538,483,227.00
Jul 03 2024	0.000226	0.000045	24.77%	0.000189	0.000227	0.000175	503,860,056.00
Jul 02 2024	0.000182	-0.000019	-9.49%	0.000202	0.000221	0.000175	438,514,349.00
Jul 01 2024	0.0002	-0.00000900	-4.30%	0.000207	0.000227	0.000197	354,180,851.00
Jun 30 2024	0.00021	0.00000700	3.45%	0.000213	0.00023	0.000198	528,567,232.00
Jun 29 2024	0.000203	0.00000900	4.64%	0.000192	0.000241	0.000188	456,880,525.00
Jun 28 2024	0.000194	-0.000028	-12.65%	0.000236	0.000242	0.000188	435,194,712.00
Jun 27 2024	0.000221	-0.000045	-16.88%	0.000326	0.000326	0.00022	513,246,355.00
Jun 26 2024	0.000267	0.00000600	2.30%	0.00027	0.000341	0.000243	554,929,393.00
Jun 25 2024	0.000261	-0.000015	-5.45%	0.000273	0.000313	0.000248	442,838,995.00
Jun 24 2024	0.000275	-0.000021	-7.08%	0.000299	0.000336	0.000267	441,950,092.00
Jun 23 2024	0.000297	-0.000041	-12.14%	0.000326	0.000351	0.000289	425,200,750.00
Jun 22 2024	0.000338	0.000034	11.17%	0.000294	0.000425	0.00029	499,065,586.00
Jun 21 2024	0.000304	0.000036	13.39%	0.000275	0.000315	0.00025	466,037,666.00
Jun 20 2024	0.000269	0.00000800	3.07%	0.000286	0.000286	0.000254	483,977,102.00
Jun 19 2024	0.000261	-0.000022	-7.80%	0.000305	0.000323	0.000253	480,969,230.00
Jun 18 2024	0.000282	-0.000028	-9.03%	0.000313	0.000319	0.000253	562,515,694.00
Jun 17 2024	0.00031	-0.000108	-25.80%	0.000399	0.000436	0.000302	411,597,696.00
Jun 16 2024	0.000419	-0.000011	-2.56%	0.000419	0.000444	0.000364	372,318,198.00
Jun 15 2024	0.00043	0.000084	24.30%	0.000371	0.000586	0.000333	486,664,350.00
Jun 14 2024	0.000346	-0.000039	-10.14%	0.000392	0.000456	0.000333	381,706,741.00
Jun 13 2024	0.000385	-0.000075	-16.32%	0.000456	0.000466	0.000372	327,265,768.00
Jun 12 2024	0.00046	0.00002	4.55%	0.000455	0.000482	0.00041	319,285,253.00
Jun 11 2024	0.000439	-0.000094	-17.62%	0.000507	0.000538	0.000437	303,725,471.00
Jun 10 2024	0.000533	-0.000018	-3.27%	0.000553	0.000572	0.000485	284,822,580.00
Jun 09 2024	0.000551	0.000023	4.36%	0.000564	0.000608	0.000503	313,943,458.00
Jun 08 2024	0.000528	-0.000144	-21.44%	0.000654	0.000679	0.000516	259,072,466.00
Jun 07 2024	0.000672	-0.000014	-2.04%	0.000693	0.00073	0.00063	217,398,217.00
Jun 06 2024	0.000685	-0.00000800	-1.15%	0.000701	0.000725	0.000647	225,503,812.00
Jun 05 2024	0.000693	-0.00000020	-0.03%	0.000717	0.00078	0.000661	220,216,431.00
Jun 04 2024	0.000693	-0.000036	-4.94%	0.00071	0.000798	0.000671	206,895,388.00
Jun 03 2024	0.000729	-0.000048	-6.18%	0.000715	0.000832	0.000651	242,871,523.00
Jun 02 2024	0.000776	0.000056	7.78%	0.000775	0.000798	0.000647	202,443,859.00
Jun 01 2024	0.00072	-0.000167	-18.82%	0.000879	0.000902	0.000703	190,986,839.00
May 31 2024	0.000887	-0.000011	-1.22%	0.000873	0.001008	0.000838	182,827,082.00
May 30 2024	0.000898	0.000019	2.16%	0.000879	0.000961	0.000832	163,224,331.00
May 29 2024	0.000879	-0.000035	-3.83%	0.00093	0.001218	0.000832	184,992,833.00
May 28 2024	0.000914	0.000035	3.98%	0.000811	0.001003	0.000774	222,227,676.00
May 27 2024	0.000879	0.000091	11.55%	0.00082	0.000909	0.000757	173,307,898.00
May 26 2024	0.000788	-0.00006	-7.07%	0.000818	0.000931	0.000742	206,403,476.00
May 25 2024	0.000848	0.000032	3.92%	0.000878	0.000948	0.000803	177,994,660.00
May 24 2024	0.000816	0.000085	11.62%	0.00078	0.000951	0.000699	213,561,852.00
May 23 2024	0.000731	-0.00008	-9.86%	0.000789	0.000833	0.000691	224,815,501.00
May 22 2024	0.000812	0.000093	12.93%	0.000748	0.000884	0.000695	286,740,741.00
May 21 2024	0.000719	-0.000051	-6.63%	0.000718	0.00086	0.00067	223,282,376.00
May 20 2024	0.00077	-0.000049	-5.99%	0.000836	0.00084	0.00069	203,669,336.00
May 19 2024	0.000819	-0.000013	-1.56%	0.000838	0.000885	0.00078	175,049,935.00
May 18 2024	0.000831	-0.000069	-7.67%	0.000854	0.000905	0.000788	184,435,245.00
May 17 2024	0.0009	0.000017	1.93%	0.000847	0.000917	0.000811	169,317,111.00
May 16 2024	0.000883	-0.000118	-11.79%	0.001023	0.001054	0.000828	152,643,345.00
May 15 2024	0.001001	0.000016	1.63%	0.000972	0.001163	0.000856	202,631,930.00
May 14 2024	0.000985	0.000138	16.31%	0.000808	0.000985	0.000799	181,561,454.00
May 13 2024	0.000847	-0.000079	-8.54%	0.00089	0.000941	0.000799	143,167,700.00
May 12 2024	0.000925	-0.00000500	-0.54%	0.000959	0.000991	0.000879	148,126,647.00
May 11 2024	0.00093	-0.000109	-10.49%	0.001023	0.001082	0.000872	145,095,689.00
May 10 2024	0.001039	-0.00004	-3.71%	0.001085	0.001182	0.000999	147,576,750.00
May 09 2024	0.001079	0.000021	1.98%	0.001022	0.00146	0.001005	199,073,551.00
May 08 2024	0.001059	0.000115	12.14%	0.000961	0.001146	0.000892	157,327,661.00
May 07 2024	0.000944	-0.00018	-16.01%	0.001174	0.001197	0.000912	136,369,938.00
May 06 2024	0.001124	-0.000014	-1.23%	0.001184	0.001228	0.00102	128,603,667.00
May 05 2024	0.001138	-0.000079	-6.49%	0.001215	0.001286	0.001094	126,342,137.00
May 04 2024	0.001217	-0.000124	-9.24%	0.001261	0.001363	0.001157	105,459,855.00
May 03 2024	0.001342	0.000052	4.03%	0.001301	0.001342	0.001176	112,379,020.00
May 02 2024	0.00129	0.000068	5.57%	0.001334	0.001356	0.0012	116,516,743.00
May 01 2024	0.001222	-0.000176	-12.59%	0.001324	0.001534	0.001217	117,284,296.00
Apr 30 2024	0.001398	-0.000082	-5.54%	0.001431	0.001525	0.00128	103,802,145.00
Apr 29 2024	0.00148	0.00000030	0.02%	0.00146	0.001594	0.001399	104,288,651.00
Apr 28 2024	0.00148	0.000094	6.78%	0.001486	0.001637	0.001364	109,078,088.00
Apr 27 2024	0.001386	-0.000053	-3.68%	0.001449	0.001691	0.001291	128,457,378.00
Apr 26 2024	0.001439	-0.000188	-11.56%	0.001604	0.001787	0.00142	95,455,901.00
Apr 25 2024	0.001627	-0.000103	-5.95%	0.001743	0.001813	0.001515	96,908,092.00
Apr 24 2024	0.00173	-0.000057	-3.19%	0.001856	0.001943	0.001691	77,797,022.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions