Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0586 USDT |
187,380.5338 BSW |
0.0587 USDT |
0.0568 USDT |
0.0598 USDT |
0.0573 USDT |
| 2025-01-23 |
0.0583 USDT |
893,772.3651 BSW |
0.0596 USDT |
0.0568 USDT |
0.0601 USDT |
0.0574 USDT |
| 2025-01-22 |
0.0605 USDT |
196,435.8466 BSW |
0.0605 USDT |
0.0597 USDT |
0.0613 USDT |
0.0606 USDT |
| 2025-01-21 |
0.0578 USDT |
485,912.2077 BSW |
0.0577 USDT |
0.0551 USDT |
0.0611 USDT |
0.0600 USDT |
| 2025-01-20 |
0.0596 USDT |
382,843.9997 BSW |
0.0590 USDT |
0.0562 USDT |
0.0630 USDT |
0.0594 USDT |
| 2025-01-19 |
0.0629 USDT |
503,475.5345 BSW |
0.0654 USDT |
0.0595 USDT |
0.0668 USDT |
0.0655 USDT |
| 2025-01-18 |
0.0676 USDT |
219,758.2540 BSW |
0.0717 USDT |
0.0647 USDT |
0.0722 USDT |
0.0647 USDT |
| 2025-01-17 |
0.0696 USDT |
130,617.2078 BSW |
0.0678 USDT |
0.0677 USDT |
0.0705 USDT |
0.0701 USDT |
| 2025-01-16 |
0.0677 USDT |
121,183.2975 BSW |
0.0686 USDT |
0.0665 USDT |
0.0691 USDT |
0.0681 USDT |
| 2025-01-15 |
0.0649 USDT |
177,981.8580 BSW |
0.0660 USDT |
0.0635 USDT |
0.0673 USDT |
0.0673 USDT |
| 2025-01-14 |
0.0643 USDT |
234,998.3714 BSW |
0.0630 USDT |
0.0630 USDT |
0.0659 USDT |
0.0658 USDT |
| 2025-01-13 |
0.0620 USDT |
320,538.9116 BSW |
0.0660 USDT |
0.0593 USDT |
0.0674 USDT |
0.0611 USDT |
| 2025-01-12 |
0.0665 USDT |
199,790.2906 BSW |
0.0673 USDT |
0.0655 USDT |
0.0673 USDT |
0.0670 USDT |
| 2025-01-11 |
0.0671 USDT |
189,505.8709 BSW |
0.0678 USDT |
0.0666 USDT |
0.0685 USDT |
0.0675 USDT |
| 2025-01-10 |
0.0677 USDT |
355,852.1238 BSW |
0.0670 USDT |
0.0663 USDT |
0.0692 USDT |
0.0683 USDT |
| 2025-01-09 |
0.0675 USDT |
240,745.2441 BSW |
0.0685 USDT |
0.0648 USDT |
0.0696 USDT |
0.0654 USDT |
| 2025-01-08 |
0.0688 USDT |
269,390.5214 BSW |
0.0713 USDT |
0.0654 USDT |
0.0718 USDT |
0.0679 USDT |
| 2025-01-07 |
0.0767 USDT |
432,186.8435 BSW |
0.0817 USDT |
0.0713 USDT |
0.0817 USDT |
0.0715 USDT |
| 2025-01-06 |
0.0811 USDT |
629,070.3102 BSW |
0.0810 USDT |
0.0794 USDT |
0.0859 USDT |
0.0824 USDT |
| 2025-01-05 |
0.0804 USDT |
180,512.9794 BSW |
0.0797 USDT |
0.0791 USDT |
0.0815 USDT |
0.0809 USDT |
| 2025-01-04 |
0.0804 USDT |
303,815.6032 BSW |
0.0807 USDT |
0.0789 USDT |
0.0815 USDT |
0.0801 USDT |
| 2025-01-03 |
0.0784 USDT |
78,212.2783 BSW |
0.0786 USDT |
0.0772 USDT |
0.0794 USDT |
0.0792 USDT |
| 2025-01-02 |
0.0809 USDT |
697,499.4916 BSW |
0.0838 USDT |
0.0786 USDT |
0.0842 USDT |
0.0793 USDT |
| 2025-01-01 |
0.0809 USDT |
1,074,340.7128 BSW |
0.0756 USDT |
0.0756 USDT |
0.0864 USDT |
0.0835 USDT |
| 2024-12-31 |
0.0761 USDT |
308,218.9736 BSW |
0.0759 USDT |
0.0745 USDT |
0.0783 USDT |
0.0772 USDT |
| 2024-12-30 |
0.0782 USDT |
732,649.9989 BSW |
0.0775 USDT |
0.0731 USDT |
0.0828 USDT |
0.0754 USDT |
| 2024-12-29 |
0.0811 USDT |
3,261,827.7138 BSW |
0.0741 USDT |
0.0732 USDT |
0.0899 USDT |
0.0761 USDT |
| 2024-12-28 |
0.0717 USDT |
1,462,272.3896 BSW |
0.0672 USDT |
0.0668 USDT |
0.0765 USDT |
0.0732 USDT |
| 2024-12-27 |
0.0671 USDT |
333,347.5418 BSW |
0.0657 USDT |
0.0652 USDT |
0.0685 USDT |
0.0673 USDT |
| 2024-12-26 |
0.0666 USDT |
290,545.8230 BSW |
0.0696 USDT |
0.0642 USDT |
0.0700 USDT |
0.0650 USDT |
| 2024-12-25 |
0.0702 USDT |
117,578.9277 BSW |
0.0708 USDT |
0.0686 USDT |
0.0711 USDT |
0.0695 USDT |
| 2024-12-24 |
0.0703 USDT |
429,434.9752 BSW |
0.0681 USDT |
0.0666 USDT |
0.0726 USDT |
0.0709 USDT |
| 2024-12-23 |
0.0648 USDT |
309,380.7204 BSW |
0.0635 USDT |
0.0624 USDT |
0.0664 USDT |
0.0658 USDT |
| 2024-12-22 |
0.0647 USDT |
313,638.2947 BSW |
0.0640 USDT |
0.0624 USDT |
0.0663 USDT |
0.0640 USDT |
| 2024-12-21 |
0.0669 USDT |
426,832.4113 BSW |
0.0673 USDT |
0.0641 USDT |
0.0714 USDT |
0.0642 USDT |
| 2024-12-20 |
0.0642 USDT |
462,033.4382 BSW |
0.0656 USDT |
0.0574 USDT |
0.0682 USDT |
0.0658 USDT |
| 2024-12-19 |
0.0678 USDT |
525,994.3535 BSW |
0.0703 USDT |
0.0630 USDT |
0.0722 USDT |
0.0648 USDT |
| 2024-12-18 |
0.0768 USDT |
312,032.9376 BSW |
0.0790 USDT |
0.0750 USDT |
0.0791 USDT |
0.0762 USDT |
| 2024-12-17 |
0.0826 USDT |
203,611.7476 BSW |
0.0842 USDT |
0.0798 USDT |
0.0846 USDT |
0.0822 USDT |
| 2024-12-16 |
0.0854 USDT |
129,344.3656 BSW |
0.0882 USDT |
0.0818 USDT |
0.0903 USDT |
0.0855 USDT |
| 2024-12-15 |
0.0845 USDT |
152,367.3537 BSW |
0.0846 USDT |
0.0825 USDT |
0.0883 USDT |
0.0877 USDT |
| 2024-12-14 |
0.0882 USDT |
252,751.0772 BSW |
0.0911 USDT |
0.0835 USDT |
0.0916 USDT |
0.0843 USDT |
| 2024-12-13 |
0.0902 USDT |
937,066.8035 BSW |
0.0912 USDT |
0.0880 USDT |
0.0918 USDT |
0.0910 USDT |
| 2024-12-12 |
0.0908 USDT |
458,486.1691 BSW |
0.0857 USDT |
0.0857 USDT |
0.0936 USDT |
0.0915 USDT |
| 2024-12-11 |
0.0815 USDT |
609,651.3832 BSW |
0.0790 USDT |
0.0774 USDT |
0.0861 USDT |
0.0851 USDT |
| 2024-12-10 |
0.0814 USDT |
1,662,386.9517 BSW |
0.0830 USDT |
0.0737 USDT |
0.0845 USDT |
0.0744 USDT |
| 2024-12-09 |
0.0967 USDT |
2,164,119.9989 BSW |
0.1084 USDT |
0.0875 USDT |
0.1084 USDT |
0.0878 USDT |
| 2024-12-08 |
0.0998 USDT |
817,712.8477 BSW |
0.0985 USDT |
0.0957 USDT |
0.1065 USDT |
0.1058 USDT |
| 2024-12-07 |
0.1010 USDT |
482,918.3509 BSW |
0.1003 USDT |
0.0985 USDT |
0.1026 USDT |
0.0985 USDT |
| 2024-12-06 |
0.1004 USDT |
621,295.3867 BSW |
0.0972 USDT |
0.0957 USDT |
0.1028 USDT |
0.1020 USDT |