Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0338 USD |
443,500.1099 |
0.0331 USD |
0.0331 USD |
0.0345 USD |
0.0342 USD |
| 2024-12-24 |
0.0322 USD |
518,861.0056 |
0.0322 USD |
0.0310 USD |
0.0334 USD |
0.0327 USD |
| 2024-12-23 |
0.0307 USD |
230,989.1311 |
0.0296 USD |
0.0296 USD |
0.0317 USD |
0.0305 USD |
| 2024-12-22 |
0.0306 USD |
408,997.1330 |
0.0308 USD |
0.0293 USD |
0.0316 USD |
0.0303 USD |
| 2024-12-21 |
0.0330 USD |
753,921.5185 |
0.0332 USD |
0.0313 USD |
0.0346 USD |
0.0314 USD |
| 2024-12-20 |
0.0316 USD |
1,620,417.2389 |
0.0318 USD |
0.0276 USD |
0.0337 USD |
0.0332 USD |
| 2024-12-19 |
0.0331 USD |
3,244,299.1478 |
0.0340 USD |
0.0305 USD |
0.0354 USD |
0.0319 USD |
| 2024-12-18 |
0.0357 USD |
1,540,209.1054 |
0.0377 USD |
0.0335 USD |
0.0380 USD |
0.0348 USD |
| 2024-12-17 |
0.0405 USD |
1,055,500.4732 |
0.0404 USD |
0.0382 USD |
0.0423 USD |
0.0388 USD |
| 2024-12-16 |
0.0410 USD |
832,122.2402 |
0.0423 USD |
0.0389 USD |
0.0423 USD |
0.0415 USD |
| 2024-12-15 |
0.0397 USD |
653,101.5785 |
0.0388 USD |
0.0367 USD |
0.0423 USD |
0.0423 USD |
| 2024-12-14 |
0.0387 USD |
216,676.3683 |
0.0420 USD |
0.0383 USD |
0.0421 USD |
0.0383 USD |
| 2024-12-13 |
0.0425 USD |
9,995,948.7068 |
0.0430 USD |
0.0409 USD |
0.0434 USD |
0.0411 USD |
| 2024-12-12 |
0.0423 USD |
3,048,678.0353 |
0.0391 USD |
0.0391 USD |
0.0443 USD |
0.0428 USD |
| 2024-12-11 |
0.0382 USD |
5,475,510.2122 |
0.0376 USD |
0.0367 USD |
0.0406 USD |
0.0393 USD |
| 2024-12-10 |
0.0372 USD |
1,149,586.3438 |
0.0385 USD |
0.0344 USD |
0.0405 USD |
0.0345 USD |
| 2024-12-09 |
0.0465 USD |
3,326,395.1604 |
0.0479 USD |
0.0422 USD |
0.0479 USD |
0.0425 USD |
| 2024-12-08 |
0.0472 USD |
1,391,071.2862 |
0.0489 USD |
0.0462 USD |
0.0489 USD |
0.0482 USD |
| 2024-12-07 |
0.0508 USD |
3,611,002.1302 |
0.0493 USD |
0.0486 USD |
0.0532 USD |
0.0488 USD |
| 2024-12-06 |
0.0477 USD |
3,324,108.9333 |
0.0468 USD |
0.0446 USD |
0.0498 USD |
0.0497 USD |
| 2024-12-05 |
0.0496 USD |
11,742,608.0374 |
0.0461 USD |
0.0438 USD |
0.0550 USD |
0.0484 USD |
| 2024-12-04 |
0.0455 USD |
13,041,366.9877 |
0.0391 USD |
0.0390 USD |
0.0518 USD |
0.0466 USD |
| 2024-12-03 |
0.0375 USD |
3,239,617.6427 |
0.0378 USD |
0.0345 USD |
0.0399 USD |
0.0375 USD |
| 2024-12-02 |
0.0375 USD |
3,511,027.9142 |
0.0393 USD |
0.0350 USD |
0.0419 USD |
0.0362 USD |
| 2024-12-01 |
0.0398 USD |
1,939,133.6089 |
0.0404 USD |
0.0389 USD |
0.0407 USD |
0.0396 USD |
| 2024-11-30 |
0.0393 USD |
2,242,375.5966 |
0.0391 USD |
0.0383 USD |
0.0411 USD |
0.0394 USD |
| 2024-11-29 |
0.0388 USD |
1,802,085.6768 |
0.0388 USD |
0.0374 USD |
0.0399 USD |
0.0394 USD |
| 2024-11-28 |
0.0409 USD |
4,720,656.0058 |
0.0430 USD |
0.0384 USD |
0.0434 USD |
0.0391 USD |
| 2024-11-27 |
0.0392 USD |
6,716,165.2276 |
0.0352 USD |
0.0341 USD |
0.0470 USD |
0.0458 USD |
| 2024-11-26 |
0.0363 USD |
3,108,195.8879 |
0.0367 USD |
0.0342 USD |
0.0388 USD |
0.0352 USD |
| 2024-11-25 |
0.0359 USD |
3,475,185.5902 |
0.0356 USD |
0.0338 USD |
0.0379 USD |
0.0366 USD |
| 2024-11-24 |
0.0347 USD |
3,297,716.1976 |
0.0371 USD |
0.0324 USD |
0.0378 USD |
0.0340 USD |
| 2024-11-23 |
0.0362 USD |
7,086,420.7894 |
0.0337 USD |
0.0335 USD |
0.0384 USD |
0.0373 USD |
| 2024-11-22 |
0.0336 USD |
3,010,091.0517 |
0.0347 USD |
0.0320 USD |
0.0349 USD |
0.0331 USD |
| 2024-11-21 |
0.0343 USD |
5,406,146.6179 |
0.0329 USD |
0.0313 USD |
0.0366 USD |
0.0351 USD |
| 2024-11-20 |
0.0344 USD |
3,202,302.5816 |
0.0364 USD |
0.0317 USD |
0.0364 USD |
0.0325 USD |
| 2024-11-19 |
0.0375 USD |
3,999,022.8832 |
0.0393 USD |
0.0358 USD |
0.0396 USD |
0.0360 USD |
| 2024-11-18 |
0.0391 USD |
3,282,618.4139 |
0.0390 USD |
0.0377 USD |
0.0403 USD |
0.0393 USD |
| 2024-11-17 |
0.0414 USD |
9,040,348.1540 |
0.0435 USD |
0.0383 USD |
0.0452 USD |
0.0384 USD |
| 2024-11-16 |
0.0420 USD |
15,996,166.9336 |
0.0386 USD |
0.0381 USD |
0.0457 USD |
0.0436 USD |
| 2024-11-15 |
0.0382 USD |
8,999,740.0985 |
0.0363 USD |
0.0356 USD |
0.0410 USD |
0.0374 USD |
| 2024-11-14 |
0.0469 USD |
39,242,487.9419 |
0.0360 USD |
0.0350 USD |
0.0626 USD |
0.0383 USD |
| 2024-11-13 |
0.0387 USD |
19,703,345.2285 |
0.0378 USD |
0.0355 USD |
0.0441 USD |
0.0370 USD |
| 2024-11-12 |
0.0385 USD |
16,739,082.9437 |
0.0440 USD |
0.0340 USD |
0.0440 USD |
0.0379 USD |
| 2024-11-11 |
0.0457 USD |
12,748,106.0612 |
0.0487 USD |
0.0423 USD |
0.0506 USD |
0.0434 USD |
| 2024-11-10 |
0.0596 USD |
5,246,294.7613 |
0.0615 USD |
0.0570 USD |
0.0641 USD |
0.0593 USD |
| 2024-11-09 |
0.0619 USD |
24,592,958.0488 |
0.0559 USD |
0.0510 USD |
0.0709 USD |
0.0619 USD |
| 2024-11-08 |
0.0473 USD |
55,841,609.4793 |
0.0375 USD |
0.0318 USD |
0.0613 USD |
0.0506 USD |
| 2024-11-07 |
0.0343 USD |
42,386,603.6623 |
0.0312 USD |
0.0278 USD |
0.0464 USD |
0.0357 USD |