Register to chat with like-minded investors on our interactive forums.DISUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.92 | 0.010 | 0.64% | 1.91 | 1.92 | 1.91 | 5,315.00 |
| May 21 2024 | 1.91 | -0.070 | -3.72% | 1.98 | 1.98 | 1.90 | 7,269.00 |
| May 20 2024 | 1.98 | 0.080 | 4.47% | 1.90 | 2.00 | 1.85 | 7,829.00 |
| May 19 2024 | 1.90 | 0.040 | 2.12% | 1.86 | 2.30 | 1.85 | 7,483.00 |
| May 18 2024 | 1.86 | 0.070 | 3.85% | 1.79 | 1.89 | 1.78 | 7,898.00 |
| May 17 2024 | 1.79 | 0.070 | 3.86% | 1.72 | 1.80 | 1.68 | 8,009.00 |
| May 16 2024 | 1.72 | 0.170 | 11.14% | 1.55 | 1.80 | 1.54 | 6,848.00 |
| May 15 2024 | 1.55 | 0.040 | 2.31% | 1.51 | 1.85 | 1.51 | 8,941.00 |
| May 14 2024 | 1.51 | -0.010 | -0.74% | 1.53 | 1.53 | 1.50 | 7,245.00 |
| May 13 2024 | 1.53 | -0.050 | -3.42% | 1.58 | 1.58 | 1.53 | 5,862.00 |
| May 12 2024 | 1.58 | 0.030 | 1.98% | 1.55 | 1.60 | 1.53 | 5,957.00 |
| May 11 2024 | 1.55 | 0.030 | 1.75% | 1.50 | 1.66 | 1.50 | 4,180.00 |
| May 10 2024 | 1.52 | 0.010 | 0.39% | 1.52 | 1.55 | 1.51 | 5,299.00 |
| May 09 2024 | 1.52 | 0.030 | 2.19% | 1.49 | 1.54 | 1.49 | 3,585.00 |
| May 08 2024 | 1.48 | 0.00 | 0.22% | 1.49 | 1.51 | 1.46 | 7,038.00 |
| May 07 2024 | 1.48 | 0.040 | 3.12% | 1.43 | 1.49 | 1.43 | 3,278.00 |
| May 06 2024 | 1.44 | -0.110 | -6.97% | 1.55 | 1.56 | 1.35 | 2,798.00 |
| May 05 2024 | 1.54 | 0.070 | 4.69% | 1.56 | 1.57 | 1.53 | 4,023.00 |
| May 04 2024 | 1.47 | -0.020 | -1.30% | 1.49 | 1.49 | 1.45 | 9,203.00 |
| May 03 2024 | 1.49 | 0.00 | -0.15% | 1.50 | 1.59 | 1.48 | 7,362.00 |
| May 02 2024 | 1.50 | 0.170 | 12.44% | 1.35 | 1.50 | 1.35 | 8,124.00 |
| May 01 2024 | 1.33 | 0.020 | 1.63% | 1.31 | 1.42 | 1.24 | 6,564.00 |
| Apr 30 2024 | 1.31 | -0.190 | -12.93% | 1.55 | 1.58 | 1.30 | 7,788.00 |
| Apr 29 2024 | 1.50 | -0.090 | -5.60% | 1.59 | 1.65 | 1.50 | 7,078.00 |
| Apr 28 2024 | 1.59 | 0.040 | 2.26% | 1.56 | 1.65 | 1.53 | 8,359.00 |
| Apr 27 2024 | 1.56 | -0.110 | -6.62% | 1.67 | 1.92 | 1.53 | 8,479.00 |
| Apr 26 2024 | 1.67 | 0.050 | 2.82% | 1.61 | 1.67 | 1.58 | 7,013.00 |
| Apr 25 2024 | 1.62 | 0.020 | 1.00% | 1.61 | 1.62 | 1.50 | 6,106.00 |
| Apr 24 2024 | 1.61 | -0.130 | -7.38% | 1.73 | 1.75 | 1.59 | 7,705.00 |
| Apr 23 2024 | 1.73 | -0.010 | -0.76% | 1.74 | 1.78 | 1.70 | 8,185.00 |
| Apr 22 2024 | 1.75 | -0.150 | -7.79% | 1.90 | 1.90 | 1.70 | 7,785.00 |
| Apr 21 2024 | 1.90 | 0.080 | 4.64% | 1.81 | 1.92 | 1.80 | 7,432.00 |
| Apr 20 2024 | 1.81 | -0.030 | -1.61% | 1.84 | 1.85 | 1.78 | 7,409.00 |
| Apr 19 2024 | 1.84 | 0.140 | 7.96% | 1.71 | 1.85 | 1.67 | 7,880.00 |
| Apr 18 2024 | 1.71 | -0.030 | -1.76% | 1.73 | 1.80 | 1.69 | 6,878.00 |
| Apr 17 2024 | 1.74 | -0.090 | -5.14% | 1.83 | 1.85 | 1.73 | 7,986.00 |
| Apr 16 2024 | 1.83 | -0.020 | -1.01% | 1.85 | 1.87 | 1.81 | 7,777.00 |
| Apr 15 2024 | 1.85 | -0.010 | -0.32% | 1.85 | 2.04 | 1.83 | 8,070.00 |
| Apr 14 2024 | 1.85 | 0.00 | 0.26% | 1.85 | 1.87 | 1.63 | 7,632.00 |
| Apr 13 2024 | 1.85 | -0.110 | -5.49% | 1.95 | 1.96 | 1.83 | 7,957.00 |
| Apr 12 2024 | 1.96 | -0.040 | -1.89% | 2.00 | 2.04 | 1.94 | 7,318.00 |
| Apr 11 2024 | 2.00 | -0.060 | -2.71% | 2.04 | 2.04 | 1.98 | 6,752.00 |
| Apr 10 2024 | 2.05 | 0.080 | 4.09% | 1.97 | 2.07 | 1.95 | 7,029.00 |
| Apr 09 2024 | 1.97 | -0.130 | -6.08% | 2.10 | 2.12 | 1.96 | 7,385.00 |
| Apr 08 2024 | 2.10 | 0.010 | 0.71% | 2.09 | 2.21 | 1.96 | 7,359.00 |
| Apr 07 2024 | 2.08 | -0.060 | -3.01% | 2.15 | 2.15 | 1.98 | 7,349.00 |
| Apr 06 2024 | 2.15 | 0.110 | 5.49% | 2.18 | 2.31 | 2.05 | 7,831.00 |
| Apr 05 2024 | 2.04 | -0.250 | -10.78% | 2.28 | 2.31 | 1.95 | 7,960.00 |
| Apr 04 2024 | 2.28 | -0.080 | -3.39% | 2.36 | 2.43 | 2.25 | 6,968.00 |
| Apr 03 2024 | 2.36 | 0.020 | 1.03% | 2.34 | 2.39 | 2.32 | 6,428.00 |
| Apr 02 2024 | 2.34 | -0.070 | -2.71% | 2.40 | 2.43 | 2.30 | 6,546.00 |
| Apr 01 2024 | 2.40 | -0.010 | -0.44% | 2.42 | 2.42 | 2.38 | 6,350.00 |
| Mar 31 2024 | 2.41 | 0.00 | -0.05% | 2.42 | 2.43 | 2.37 | 6,667.00 |
| Mar 30 2024 | 2.41 | -0.030 | -1.21% | 2.45 | 2.45 | 2.30 | 6,558.00 |
| Mar 29 2024 | 2.44 | 0.100 | 4.38% | 2.39 | 2.48 | 2.33 | 8,493.00 |
| Mar 28 2024 | 2.34 | -0.050 | -1.94% | 2.39 | 2.41 | 2.31 | 9,785.00 |
| Mar 27 2024 | 2.39 | -0.010 | -0.54% | 2.39 | 2.41 | 2.35 | 10,131.00 |
| Mar 26 2024 | 2.40 | 0.010 | 0.51% | 2.39 | 2.43 | 2.37 | 10,573.00 |
| Mar 25 2024 | 2.39 | 0.00 | 0.16% | 2.39 | 2.41 | 2.38 | 10,400.00 |
| Mar 24 2024 | 2.39 | -0.080 | -3.27% | 2.47 | 2.51 | 2.33 | 10,865.00 |
| Mar 23 2024 | 2.47 | 0.050 | 2.14% | 2.41 | 2.47 | 2.38 | 9,639.00 |
| Mar 22 2024 | 2.41 | -0.070 | -2.90% | 2.49 | 2.49 | 2.40 | 9,092.00 |
| Mar 21 2024 | 2.49 | -0.060 | -2.19% | 2.54 | 2.55 | 2.48 | 9,871.00 |
| Mar 20 2024 | 2.54 | -0.440 | -14.74% | 3.04 | 3.12 | 2.47 | 9,159.00 |
| Mar 19 2024 | 2.98 | 0.660 | 28.67% | 2.32 | 3.00 | 2.10 | 11,002.00 |
| Mar 18 2024 | 2.32 | -0.160 | -6.63% | 2.48 | 2.50 | 2.25 | 9,929.00 |
| Mar 17 2024 | 2.48 | -0.010 | -0.29% | 2.49 | 2.72 | 2.48 | 11,149.00 |
| Mar 16 2024 | 2.49 | -0.030 | -1.00% | 2.52 | 2.54 | 2.48 | 9,794.00 |
| Mar 15 2024 | 2.51 | 0.130 | 5.25% | 2.40 | 2.64 | 2.23 | 11,240.00 |
| Mar 14 2024 | 2.39 | -0.100 | -4.07% | 2.49 | 2.54 | 2.38 | 8,622.00 |
| Mar 13 2024 | 2.49 | 0.080 | 3.35% | 2.41 | 2.51 | 2.35 | 9,971.00 |
| Mar 12 2024 | 2.41 | -0.070 | -2.88% | 2.48 | 2.49 | 2.37 | 10,313.00 |
| Mar 11 2024 | 2.48 | -0.040 | -1.65% | 2.52 | 2.66 | 2.47 | 9,670.00 |
| Mar 10 2024 | 2.52 | -0.160 | -6.12% | 2.64 | 2.67 | 2.48 | 9,637.00 |
| Mar 09 2024 | 2.69 | 0.180 | 7.12% | 2.51 | 2.76 | 2.50 | 11,032.00 |
| Mar 08 2024 | 2.51 | 0.020 | 0.65% | 2.50 | 2.52 | 2.49 | 10,446.00 |
| Mar 07 2024 | 2.49 | -0.080 | -3.15% | 2.58 | 2.59 | 2.41 | 10,181.00 |
| Mar 06 2024 | 2.57 | 0.060 | 2.31% | 2.51 | 2.61 | 2.51 | 10,096.00 |
| Mar 05 2024 | 2.51 | 0.110 | 4.48% | 2.41 | 3.65 | 2.34 | 12,594.00 |
| Mar 04 2024 | 2.41 | -0.230 | -8.74% | 2.60 | 2.61 | 2.32 | 8,696.00 |
| Mar 03 2024 | 2.64 | 0.100 | 3.85% | 2.55 | 2.65 | 2.38 | 8,712.00 |
| Mar 02 2024 | 2.54 | -0.080 | -3.09% | 2.62 | 2.74 | 2.53 | 8,503.00 |
| Mar 01 2024 | 2.62 | -0.010 | -0.43% | 2.62 | 2.64 | 2.59 | 7,258.00 |
| Feb 29 2024 | 2.63 | 0.030 | 1.34% | 2.61 | 2.69 | 2.59 | 8,433.00 |
| Feb 28 2024 | 2.60 | -0.100 | -3.54% | 2.72 | 2.89 | 2.56 | 7,976.00 |
| Feb 27 2024 | 2.69 | -0.060 | -2.15% | 2.74 | 2.76 | 2.61 | 8,150.00 |
| Feb 26 2024 | 2.75 | 0.220 | 8.88% | 2.53 | 2.76 | 2.51 | 7,750.00 |
| Feb 25 2024 | 2.53 | -0.050 | -1.90% | 2.58 | 2.64 | 2.52 | 7,571.00 |
| Feb 24 2024 | 2.58 | -0.040 | -1.69% | 2.62 | 2.63 | 2.54 | 8,275.00 |
| Feb 23 2024 | 2.62 | 0.030 | 1.05% | 2.59 | 2.66 | 2.57 | 7,395.00 |
