Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.1015 USDT |
1,083,738.6168 BSW |
0.0996 USDT |
0.0942 USDT |
0.1058 USDT |
0.0988 USDT |
| 2024-12-04 |
0.0994 USDT |
1,513,470.5494 BSW |
0.0949 USDT |
0.0935 USDT |
0.1042 USDT |
0.0993 USDT |
| 2024-12-03 |
0.0883 USDT |
1,042,867.5614 BSW |
0.0851 USDT |
0.0825 USDT |
0.0923 USDT |
0.0918 USDT |
| 2024-12-02 |
0.0814 USDT |
1,090,586.9068 BSW |
0.0818 USDT |
0.0771 USDT |
0.0844 USDT |
0.0843 USDT |
| 2024-12-01 |
0.0833 USDT |
690,422.6543 BSW |
0.0852 USDT |
0.0810 USDT |
0.0860 USDT |
0.0820 USDT |
| 2024-11-30 |
0.0825 USDT |
545,190.4406 BSW |
0.0799 USDT |
0.0788 USDT |
0.0840 USDT |
0.0833 USDT |
| 2024-11-29 |
0.0780 USDT |
440,119.7139 BSW |
0.0778 USDT |
0.0759 USDT |
0.0802 USDT |
0.0792 USDT |
| 2024-11-28 |
0.0774 USDT |
459,448.5555 BSW |
0.0788 USDT |
0.0752 USDT |
0.0798 USDT |
0.0783 USDT |
| 2024-11-27 |
0.0743 USDT |
700,515.2837 BSW |
0.0717 USDT |
0.0706 USDT |
0.0797 USDT |
0.0786 USDT |
| 2024-11-26 |
0.0714 USDT |
873,901.0869 BSW |
0.0735 USDT |
0.0688 USDT |
0.0764 USDT |
0.0720 USDT |
| 2024-11-25 |
0.0759 USDT |
792,806.3994 BSW |
0.0765 USDT |
0.0727 USDT |
0.0786 USDT |
0.0741 USDT |
| 2024-11-24 |
0.0737 USDT |
973,627.5775 BSW |
0.0726 USDT |
0.0702 USDT |
0.0781 USDT |
0.0738 USDT |
| 2024-11-23 |
0.0705 USDT |
498,413.6791 BSW |
0.0681 USDT |
0.0677 USDT |
0.0731 USDT |
0.0712 USDT |
| 2024-11-22 |
0.0660 USDT |
1,289,939.7638 BSW |
0.0665 USDT |
0.0639 USDT |
0.0680 USDT |
0.0664 USDT |
| 2024-11-21 |
0.0642 USDT |
410,991.0113 BSW |
0.0623 USDT |
0.0608 USDT |
0.0672 USDT |
0.0663 USDT |
| 2024-11-20 |
0.0633 USDT |
670,275.2764 BSW |
0.0648 USDT |
0.0610 USDT |
0.0651 USDT |
0.0625 USDT |
| 2024-11-19 |
0.0660 USDT |
467,976.5083 BSW |
0.0685 USDT |
0.0633 USDT |
0.0692 USDT |
0.0643 USDT |
| 2024-11-18 |
0.0664 USDT |
551,205.5605 BSW |
0.0660 USDT |
0.0647 USDT |
0.0679 USDT |
0.0669 USDT |
| 2024-11-17 |
0.0693 USDT |
2,561,983.4462 BSW |
0.0660 USDT |
0.0623 USDT |
0.0755 USDT |
0.0654 USDT |
| 2024-11-16 |
0.0641 USDT |
730,060.5641 BSW |
0.0626 USDT |
0.0623 USDT |
0.0662 USDT |
0.0658 USDT |
| 2024-11-15 |
0.0606 USDT |
446,505.5439 BSW |
0.0610 USDT |
0.0579 USDT |
0.0624 USDT |
0.0622 USDT |
| 2024-11-14 |
0.0627 USDT |
1,089,544.8485 BSW |
0.0607 USDT |
0.0600 USDT |
0.0649 USDT |
0.0627 USDT |
| 2024-11-13 |
0.0606 USDT |
723,275.7796 BSW |
0.0628 USDT |
0.0584 USDT |
0.0636 USDT |
0.0621 USDT |
| 2024-11-12 |
0.0645 USDT |
1,607,930.7165 BSW |
0.0670 USDT |
0.0602 USDT |
0.0681 USDT |
0.0625 USDT |
| 2024-11-11 |
0.0653 USDT |
825,153.5021 BSW |
0.0658 USDT |
0.0635 USDT |
0.0674 USDT |
0.0655 USDT |
| 2024-11-10 |
0.0714 USDT |
5,750,231.7231 BSW |
0.0599 USDT |
0.0594 USDT |
0.0803 USDT |
0.0670 USDT |
| 2024-11-09 |
0.0593 USDT |
891,203.6949 BSW |
0.0580 USDT |
0.0579 USDT |
0.0616 USDT |
0.0585 USDT |
| 2024-11-08 |
0.0568 USDT |
599,121.0822 BSW |
0.0569 USDT |
0.0557 USDT |
0.0585 USDT |
0.0580 USDT |
| 2024-11-07 |
0.0563 USDT |
565,639.2649 BSW |
0.0564 USDT |
0.0549 USDT |
0.0577 USDT |
0.0563 USDT |
| 2024-11-06 |
0.0540 USDT |
858,873.9547 BSW |
0.0517 USDT |
0.0517 USDT |
0.0549 USDT |
0.0546 USDT |
| 2024-11-05 |
0.0507 USDT |
558,652.2320 BSW |
0.0493 USDT |
0.0493 USDT |
0.0520 USDT |
0.0513 USDT |
| 2024-11-04 |
0.0502 USDT |
783,188.6713 BSW |
0.0497 USDT |
0.0494 USDT |
0.0512 USDT |
0.0496 USDT |
| 2024-11-03 |
0.0503 USDT |
789,292.3104 BSW |
0.0535 USDT |
0.0478 USDT |
0.0535 USDT |
0.0502 USDT |