Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0628 USDT |
49,700.1751 BSW |
0.0638 USDT |
0.0619 USDT |
0.0641 USDT |
0.0620 USDT |
| 2023-08-30 |
0.0639 USDT |
22,055.9171 BSW |
0.0646 USDT |
0.0631 USDT |
0.0647 USDT |
0.0639 USDT |
| 2023-08-29 |
0.0644 USDT |
104,091.5183 BSW |
0.0633 USDT |
0.0619 USDT |
0.0654 USDT |
0.0646 USDT |
| 2023-08-28 |
0.0633 USDT |
122,919.4334 BSW |
0.0642 USDT |
0.0618 USDT |
0.0648 USDT |
0.0626 USDT |
| 2023-08-27 |
0.0639 USDT |
22,857.2003 BSW |
0.0641 USDT |
0.0637 USDT |
0.0642 USDT |
0.0642 USDT |
| 2023-08-26 |
0.0654 USDT |
71,182.2764 BSW |
0.0653 USDT |
0.0642 USDT |
0.0661 USDT |
0.0643 USDT |
| 2023-08-25 |
0.0632 USDT |
43,319.4778 BSW |
0.0643 USDT |
0.0627 USDT |
0.0644 USDT |
0.0640 USDT |
| 2023-08-24 |
0.0652 USDT |
39,951.0267 BSW |
0.0652 USDT |
0.0639 USDT |
0.0656 USDT |
0.0646 USDT |
| 2023-08-23 |
0.0673 USDT |
384,058.5824 BSW |
0.0666 USDT |
0.0646 USDT |
0.0704 USDT |
0.0655 USDT |
| 2023-08-22 |
0.0649 USDT |
208,358.9909 BSW |
0.0644 USDT |
0.0632 USDT |
0.0668 USDT |
0.0658 USDT |
| 2023-08-21 |
0.0650 USDT |
140,635.3085 BSW |
0.0663 USDT |
0.0634 USDT |
0.0680 USDT |
0.0649 USDT |
| 2023-08-20 |
0.0663 USDT |
47,797.2193 BSW |
0.0671 USDT |
0.0646 USDT |
0.0672 USDT |
0.0664 USDT |
| 2023-08-19 |
0.0667 USDT |
70,636.6773 BSW |
0.0661 USDT |
0.0658 USDT |
0.0680 USDT |
0.0670 USDT |
| 2023-08-18 |
0.0663 USDT |
309,525.9478 BSW |
0.0677 USDT |
0.0650 USDT |
0.0684 USDT |
0.0659 USDT |
| 2023-08-17 |
0.0703 USDT |
177,148.2543 BSW |
0.0743 USDT |
0.0665 USDT |
0.0750 USDT |
0.0678 USDT |
| 2023-08-16 |
0.0778 USDT |
456,486.6956 BSW |
0.0812 USDT |
0.0750 USDT |
0.0812 USDT |
0.0764 USDT |
| 2023-08-15 |
0.0894 USDT |
561,296.5959 BSW |
0.0843 USDT |
0.0817 USDT |
0.0950 USDT |
0.0824 USDT |
| 2023-08-14 |
0.0836 USDT |
110,253.5134 BSW |
0.0830 USDT |
0.0830 USDT |
0.0846 USDT |
0.0843 USDT |
| 2023-08-13 |
0.0827 USDT |
17,411.0933 BSW |
0.0823 USDT |
0.0821 USDT |
0.0833 USDT |
0.0833 USDT |
| 2023-08-12 |
0.0827 USDT |
42,971.6500 BSW |
0.0825 USDT |
0.0823 USDT |
0.0830 USDT |
0.0826 USDT |
| 2023-08-11 |
0.0826 USDT |
24,810.0635 BSW |
0.0837 USDT |
0.0823 USDT |
0.0837 USDT |
0.0826 USDT |
| 2023-08-10 |
0.0840 USDT |
11,650.8945 BSW |
0.0844 USDT |
0.0836 USDT |
0.0844 USDT |
0.0839 USDT |
| 2023-08-09 |
0.0847 USDT |
28,254.5684 BSW |
0.0860 USDT |
0.0842 USDT |
0.0860 USDT |
0.0846 USDT |
| 2023-08-08 |
0.0865 USDT |
142,581.5955 BSW |
0.0844 USDT |
0.0844 USDT |
0.0877 USDT |
0.0863 USDT |
| 2023-08-07 |
0.0841 USDT |
47,398.8288 BSW |
0.0840 USDT |
0.0832 USDT |
0.0858 USDT |
0.0847 USDT |
| 2023-08-06 |
0.0837 USDT |
8,332.3184 BSW |
0.0829 USDT |
0.0829 USDT |
0.0843 USDT |
0.0841 USDT |
| 2023-08-05 |
0.0826 USDT |
12,623.6132 BSW |
0.0831 USDT |
0.0820 USDT |
0.0831 USDT |
0.0827 USDT |
| 2023-08-04 |
0.0835 USDT |
24,629.7571 BSW |
0.0835 USDT |
0.0826 USDT |
0.0839 USDT |
0.0830 USDT |
| 2023-08-03 |
0.0826 USDT |
79,904.3664 BSW |
0.0846 USDT |
0.0800 USDT |
0.0853 USDT |
0.0838 USDT |
| 2023-08-02 |
0.0854 USDT |
96,204.8256 BSW |
0.0862 USDT |
0.0836 USDT |
0.0862 USDT |
0.0840 USDT |
| 2023-08-01 |
0.0851 USDT |
157,103.0077 BSW |
0.0843 USDT |
0.0834 USDT |
0.0865 USDT |
0.0860 USDT |
| 2023-07-31 |
0.0845 USDT |
47,295.2600 BSW |
0.0844 USDT |
0.0835 USDT |
0.0849 USDT |
0.0840 USDT |
| 2023-07-30 |
0.0853 USDT |
83,625.5548 BSW |
0.0863 USDT |
0.0839 USDT |
0.0866 USDT |
0.0845 USDT |
| 2023-07-29 |
0.0859 USDT |
27,264.0580 BSW |
0.0857 USDT |
0.0854 USDT |
0.0864 USDT |
0.0861 USDT |
| 2023-07-28 |
0.0854 USDT |
72,119.6929 BSW |
0.0859 USDT |
0.0848 USDT |
0.0864 USDT |
0.0855 USDT |
| 2023-07-27 |
0.0866 USDT |
85,319.9815 BSW |
0.0863 USDT |
0.0854 USDT |
0.0878 USDT |
0.0856 USDT |
| 2023-07-26 |
0.0864 USDT |
28,314.9916 BSW |
0.0873 USDT |
0.0853 USDT |
0.0873 USDT |
0.0867 USDT |
| 2023-07-25 |
0.0867 USDT |
72,326.6982 BSW |
0.0869 USDT |
0.0860 USDT |
0.0878 USDT |
0.0871 USDT |
| 2023-07-24 |
0.0886 USDT |
38,215.1821 BSW |
0.0915 USDT |
0.0864 USDT |
0.0915 USDT |
0.0868 USDT |
| 2023-07-23 |
0.0913 USDT |
39,389.9271 BSW |
0.0914 USDT |
0.0906 USDT |
0.0920 USDT |
0.0917 USDT |
| 2023-07-22 |
0.0918 USDT |
28,802.6658 BSW |
0.0920 USDT |
0.0911 USDT |
0.0925 USDT |
0.0917 USDT |
| 2023-07-21 |
0.0925 USDT |
60,483.2680 BSW |
0.0924 USDT |
0.0918 USDT |
0.0933 USDT |
0.0918 USDT |
| 2023-07-20 |
0.0925 USDT |
111,268.1934 BSW |
0.0919 USDT |
0.0918 USDT |
0.0936 USDT |
0.0924 USDT |
| 2023-07-19 |
0.0928 USDT |
81,214.2226 BSW |
0.0926 USDT |
0.0916 USDT |
0.0939 USDT |
0.0926 USDT |
| 2023-07-18 |
0.0941 USDT |
91,059.4923 BSW |
0.0956 USDT |
0.0928 USDT |
0.0962 USDT |
0.0931 USDT |
| 2023-07-17 |
0.0957 USDT |
103,008.3590 BSW |
0.0958 USDT |
0.0942 USDT |
0.0971 USDT |
0.0956 USDT |
| 2023-07-16 |
0.0973 USDT |
107,025.7759 BSW |
0.0983 USDT |
0.0961 USDT |
0.0983 USDT |
0.0966 USDT |
| 2023-07-15 |
0.0982 USDT |
151,990.8664 BSW |
0.0973 USDT |
0.0970 USDT |
0.0995 USDT |
0.0981 USDT |
| 2023-07-14 |
0.1003 USDT |
283,468.4922 BSW |
0.1010 USDT |
0.0957 USDT |
0.1020 USDT |
0.0970 USDT |
| 2023-07-13 |
0.0989 USDT |
257,038.4714 BSW |
0.0977 USDT |
0.0971 USDT |
0.1018 USDT |
0.1011 USDT |