Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: SWELLUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
12