Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0676 USDT |
630,112.0381 BSW |
0.0671 USDT |
0.0668 USDT |
0.0691 USDT |
0.0673 USDT |
| 2023-09-29 |
0.0669 USDT |
711,105.9914 BSW |
0.0673 USDT |
0.0641 USDT |
0.0686 USDT |
0.0669 USDT |
| 2023-09-28 |
0.0676 USDT |
1,264,494.7349 BSW |
0.0693 USDT |
0.0659 USDT |
0.0702 USDT |
0.0671 USDT |
| 2023-09-27 |
0.0705 USDT |
3,213,008.9963 BSW |
0.0662 USDT |
0.0654 USDT |
0.0799 USDT |
0.0689 USDT |
| 2023-09-26 |
0.0653 USDT |
863,858.0337 BSW |
0.0627 USDT |
0.0627 USDT |
0.0668 USDT |
0.0659 USDT |
| 2023-09-25 |
0.0628 USDT |
107,370.6040 BSW |
0.0625 USDT |
0.0623 USDT |
0.0634 USDT |
0.0627 USDT |
| 2023-09-24 |
0.0630 USDT |
45,052.8057 BSW |
0.0628 USDT |
0.0624 USDT |
0.0634 USDT |
0.0628 USDT |
| 2023-09-23 |
0.0631 USDT |
38,202.0660 BSW |
0.0637 USDT |
0.0629 USDT |
0.0638 USDT |
0.0629 USDT |
| 2023-09-22 |
0.0638 USDT |
56,622.6706 BSW |
0.0642 USDT |
0.0632 USDT |
0.0644 USDT |
0.0634 USDT |
| 2023-09-21 |
0.0631 USDT |
133,363.8764 BSW |
0.0628 USDT |
0.0620 USDT |
0.0638 USDT |
0.0636 USDT |
| 2023-09-20 |
0.0620 USDT |
69,032.1259 BSW |
0.0624 USDT |
0.0616 USDT |
0.0627 USDT |
0.0626 USDT |
| 2023-09-19 |
0.0624 USDT |
206,764.1937 BSW |
0.0620 USDT |
0.0618 USDT |
0.0633 USDT |
0.0623 USDT |
| 2023-09-18 |
0.0623 USDT |
116,016.5607 BSW |
0.0623 USDT |
0.0616 USDT |
0.0632 USDT |
0.0621 USDT |
| 2023-09-17 |
0.0639 USDT |
405,289.3655 BSW |
0.0628 USDT |
0.0621 USDT |
0.0660 USDT |
0.0624 USDT |
| 2023-09-16 |
0.0629 USDT |
125,024.5789 BSW |
0.0633 USDT |
0.0622 USDT |
0.0642 USDT |
0.0629 USDT |
| 2023-09-15 |
0.0623 USDT |
172,110.8543 BSW |
0.0618 USDT |
0.0613 USDT |
0.0632 USDT |
0.0623 USDT |
| 2023-09-14 |
0.0624 USDT |
254,968.6442 BSW |
0.0630 USDT |
0.0617 USDT |
0.0635 USDT |
0.0620 USDT |
| 2023-09-13 |
0.0641 USDT |
698,794.1879 BSW |
0.0661 USDT |
0.0623 USDT |
0.0680 USDT |
0.0627 USDT |
| 2023-09-12 |
0.0682 USDT |
3,648,438.7582 BSW |
0.0588 USDT |
0.0588 USDT |
0.0760 USDT |
0.0672 USDT |
| 2023-09-11 |
0.0599 USDT |
313,227.0553 BSW |
0.0613 USDT |
0.0584 USDT |
0.0614 USDT |
0.0592 USDT |
| 2023-09-10 |
0.0615 USDT |
19,216.8742 BSW |
0.0637 USDT |
0.0608 USDT |
0.0637 USDT |
0.0614 USDT |
| 2023-09-09 |
0.0646 USDT |
179,302.6539 BSW |
0.0649 USDT |
0.0637 USDT |
0.0658 USDT |
0.0639 USDT |
| 2023-09-08 |
0.0666 USDT |
533,586.1083 BSW |
0.0656 USDT |
0.0642 USDT |
0.0681 USDT |
0.0651 USDT |
| 2023-09-07 |
0.0666 USDT |
702,488.6060 BSW |
0.0621 USDT |
0.0620 USDT |
0.0694 USDT |
0.0649 USDT |
| 2023-09-06 |
0.0627 USDT |
92,508.9782 BSW |
0.0631 USDT |
0.0616 USDT |
0.0631 USDT |
0.0616 USDT |
| 2023-09-05 |
0.0628 USDT |
144,357.6413 BSW |
0.0630 USDT |
0.0617 USDT |
0.0634 USDT |
0.0628 USDT |
| 2023-09-04 |
0.0624 USDT |
178,882.8398 BSW |
0.0614 USDT |
0.0614 USDT |
0.0635 USDT |
0.0625 USDT |
| 2023-09-03 |
0.0613 USDT |
35,337.8816 BSW |
0.0608 USDT |
0.0606 USDT |
0.0620 USDT |
0.0610 USDT |
| 2023-09-02 |
0.0616 USDT |
174,521.9734 BSW |
0.0612 USDT |
0.0605 USDT |
0.0630 USDT |
0.0607 USDT |
| 2023-09-01 |
0.0610 USDT |
109,562.8776 BSW |
0.0623 USDT |
0.0598 USDT |
0.0624 USDT |
0.0610 USDT |
| 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 |