Identifier on HitBTC: BSWUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.0872 USDT |
1,037.6800 BSW |
0.0882 USDT |
0.0860 USDT |
0.0888 USDT |
0.0860 USDT |
| 2024-06-07 |
0.0892 USDT |
778.2600 BSW |
0.0952 USDT |
0.0872 USDT |
0.0952 USDT |
0.0881 USDT |
| 2024-06-06 |
0.0953 USDT |
943.5900 BSW |
0.0955 USDT |
0.0941 USDT |
0.0960 USDT |
0.0943 USDT |
| 2024-06-05 |
0.0963 USDT |
389.1300 BSW |
0.0962 USDT |
0.0962 USDT |
0.0964 USDT |
0.0964 USDT |
| 2024-06-04 |
0.0932 USDT |
9,339.1200 BSW |
0.0899 USDT |
0.0899 USDT |
0.0935 USDT |
0.0934 USDT |
| 2024-06-01 |
0.0889 USDT |
1,939.4200 BSW |
0.0889 USDT |
0.0889 USDT |
0.0889 USDT |
0.0889 USDT |
| 2024-05-30 |
0.0834 USDT |
389.1300 BSW |
0.0834 USDT |
0.0834 USDT |
0.0834 USDT |
0.0834 USDT |
| 2024-05-28 |
0.0866 USDT |
7,480.6200 BSW |
0.0865 USDT |
0.0865 USDT |
0.0866 USDT |
0.0866 USDT |
| 2024-05-27 |
0.0898 USDT |
3,878.8400 BSW |
0.0899 USDT |
0.0898 USDT |
0.0899 USDT |
0.0898 USDT |
| 2024-05-09 |
0.0832 USDT |
147.3500 BSW |
0.0832 USDT |
0.0832 USDT |
0.0832 USDT |
0.0832 USDT |
| 2024-05-02 |
0.0760 USDT |
3,492.5500 BSW |
0.0760 USDT |
0.0760 USDT |
0.0760 USDT |
0.0760 USDT |
| 2024-05-01 |
0.0742 USDT |
3,492.5500 BSW |
0.0742 USDT |
0.0742 USDT |
0.0742 USDT |
0.0742 USDT |
| 2024-04-30 |
0.0822 USDT |
424.3900 BSW |
0.0822 USDT |
0.0822 USDT |
0.0822 USDT |
0.0822 USDT |
| 2024-04-29 |
0.0814 USDT |
54,074.7600 BSW |
0.0820 USDT |
0.0806 USDT |
0.0826 USDT |
0.0814 USDT |
| 2024-04-28 |
0.0823 USDT |
907.9700 BSW |
0.0823 USDT |
0.0823 USDT |
0.0823 USDT |
0.0823 USDT |
| 2024-04-27 |
0.0791 USDT |
5,620.8200 BSW |
0.0782 USDT |
0.0782 USDT |
0.0810 USDT |
0.0810 USDT |
| 2024-04-26 |
0.0802 USDT |
3,427.2300 BSW |
0.0806 USDT |
0.0799 USDT |
0.0806 USDT |
0.0803 USDT |
| 2024-04-25 |
0.0821 USDT |
533.8000 BSW |
0.0821 USDT |
0.0821 USDT |
0.0821 USDT |
0.0821 USDT |
| 2024-04-22 |
0.0863 USDT |
212.1300 BSW |
0.0872 USDT |
0.0853 USDT |
0.0872 USDT |
0.0853 USDT |
| 2024-04-19 |
0.0825 USDT |
1,368.7300 BSW |
0.0823 USDT |
0.0823 USDT |
0.0838 USDT |
0.0838 USDT |
| 2024-04-17 |
0.0781 USDT |
5,414.5800 BSW |
0.0796 USDT |
0.0766 USDT |
0.0797 USDT |
0.0766 USDT |
| 2024-04-16 |
0.0795 USDT |
2,205.0700 BSW |
0.0794 USDT |
0.0794 USDT |
0.0796 USDT |
0.0794 USDT |
| 2024-04-15 |
0.0826 USDT |
25,157.9200 BSW |
0.0843 USDT |
0.0816 USDT |
0.0844 USDT |
0.0817 USDT |
| 2024-04-14 |
0.0834 USDT |
1,096.8700 BSW |
0.0831 USDT |
0.0831 USDT |
0.0834 USDT |
0.0834 USDT |
| 2024-04-13 |
0.0986 USDT |
49,432.7300 BSW |
0.0950 USDT |
0.0938 USDT |
0.0996 USDT |
0.0938 USDT |
| 2024-04-12 |
0.1006 USDT |
1,556.5200 BSW |
0.1027 USDT |
0.0974 USDT |
0.1027 USDT |
0.0974 USDT |
| 2024-04-08 |
0.1284 USDT |
1,047.9300 BSW |
0.1284 USDT |
0.1284 USDT |
0.1284 USDT |
0.1284 USDT |
| 2024-04-03 |
0.1226 USDT |
2,075.3600 BSW |
0.1228 USDT |
0.1224 USDT |
0.1228 USDT |
0.1228 USDT |
| 2024-04-02 |
0.1249 USDT |
1,596.7900 BSW |
0.1263 USDT |
0.1239 USDT |
0.1268 USDT |
0.1239 USDT |
| 2024-04-01 |
0.1304 USDT |
3,496.3200 BSW |
0.1391 USDT |
0.1292 USDT |
0.1391 USDT |
0.1292 USDT |
| 2024-03-31 |
0.1423 USDT |
1,121.2500 BSW |
0.1421 USDT |
0.1421 USDT |
0.1434 USDT |
0.1434 USDT |
| 2024-03-30 |
0.1398 USDT |
18,039.6700 BSW |
0.1384 USDT |
0.1384 USDT |
0.1398 USDT |
0.1398 USDT |
| 2024-03-27 |
0.1450 USDT |
31,260.1100 BSW |
0.1444 USDT |
0.1439 USDT |
0.1454 USDT |
0.1439 USDT |
| 2024-03-26 |
0.1453 USDT |
138.5300 BSW |
0.1453 USDT |
0.1453 USDT |
0.1453 USDT |
0.1453 USDT |
| 2024-03-23 |
0.1370 USDT |
151.0400 BSW |
0.1370 USDT |
0.1370 USDT |
0.1370 USDT |
0.1370 USDT |
| 2024-03-20 |
0.1249 USDT |
80.2900 BSW |
0.1250 USDT |
0.1243 USDT |
0.1250 USDT |
0.1245 USDT |
| 2024-03-19 |
0.1270 USDT |
78,092.4700 BSW |
0.1387 USDT |
0.1202 USDT |
0.1387 USDT |
0.1263 USDT |
| 2024-03-18 |
0.1383 USDT |
92.6100 BSW |
0.1383 USDT |
0.1383 USDT |
0.1383 USDT |
0.1383 USDT |
| 2024-03-17 |
0.1443 USDT |
764.7400 BSW |
0.1423 USDT |
0.1418 USDT |
0.1453 USDT |
0.1441 USDT |
| 2024-03-16 |
0.1549 USDT |
126,925.7800 BSW |
0.1590 USDT |
0.1414 USDT |
0.1590 USDT |
0.1440 USDT |
| 2024-03-15 |
0.1515 USDT |
30,432.1100 BSW |
0.1552 USDT |
0.1492 USDT |
0.1567 USDT |
0.1567 USDT |
| 2024-03-13 |
0.1750 USDT |
4,492.6100 BSW |
0.1750 USDT |
0.1750 USDT |
0.1750 USDT |
0.1750 USDT |
| 2024-03-12 |
0.1639 USDT |
4,364.7200 BSW |
0.1639 USDT |
0.1639 USDT |
0.1639 USDT |
0.1639 USDT |
| 2024-03-11 |
0.1626 USDT |
34,917.7600 BSW |
0.1636 USDT |
0.1598 USDT |
0.1636 USDT |
0.1598 USDT |
| 2024-03-09 |
0.1493 USDT |
31,914.5700 BSW |
0.1503 USDT |
0.1489 USDT |
0.1505 USDT |
0.1490 USDT |
| 2024-03-08 |
0.1480 USDT |
89,408.6300 BSW |
0.1484 USDT |
0.1444 USDT |
0.1505 USDT |
0.1444 USDT |
| 2024-03-07 |
0.1468 USDT |
25,080.2300 BSW |
0.1432 USDT |
0.1432 USDT |
0.1499 USDT |
0.1499 USDT |
| 2024-03-06 |
0.1340 USDT |
4,596.7000 BSW |
0.1340 USDT |
0.1340 USDT |
0.1340 USDT |
0.1340 USDT |
| 2024-03-05 |
0.1402 USDT |
153,928.3100 BSW |
0.1397 USDT |
0.1378 USDT |
0.1424 USDT |
0.1378 USDT |
| 2024-03-04 |
0.1419 USDT |
14,014.6900 BSW |
0.1422 USDT |
0.1416 USDT |
0.1422 USDT |
0.1416 USDT |