Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0982 USDT |
501,184.4824 BSW |
0.0979 USDT |
0.0970 USDT |
0.1010 USDT |
0.0975 USDT |
| 2023-07-11 |
0.0974 USDT |
609,106.3949 BSW |
0.0982 USDT |
0.0961 USDT |
0.0988 USDT |
0.0978 USDT |
| 2023-07-10 |
0.0970 USDT |
412,226.7005 BSW |
0.0969 USDT |
0.0952 USDT |
0.0986 USDT |
0.0984 USDT |
| 2023-07-09 |
0.0976 USDT |
481,911.5446 BSW |
0.0976 USDT |
0.0964 USDT |
0.0988 USDT |
0.0969 USDT |
| 2023-07-08 |
0.0973 USDT |
521,848.7023 BSW |
0.0968 USDT |
0.0965 USDT |
0.0983 USDT |
0.0975 USDT |
| 2023-07-07 |
0.0972 USDT |
886,850.8423 BSW |
0.0969 USDT |
0.0965 USDT |
0.0979 USDT |
0.0968 USDT |
| 2023-07-06 |
0.0992 USDT |
892,280.4735 BSW |
0.1000 USDT |
0.0975 USDT |
0.1031 USDT |
0.0975 USDT |
| 2023-07-05 |
0.1002 USDT |
569,963.7475 BSW |
0.1016 USDT |
0.0971 USDT |
0.1024 USDT |
0.0990 USDT |
| 2023-07-04 |
0.1033 USDT |
405,211.5458 BSW |
0.1042 USDT |
0.1012 USDT |
0.1045 USDT |
0.1014 USDT |
| 2023-07-03 |
0.1038 USDT |
1,176,372.8954 BSW |
0.1028 USDT |
0.1022 USDT |
0.1050 USDT |
0.1038 USDT |
| 2023-07-02 |
0.1009 USDT |
1,340,063.3430 BSW |
0.1019 USDT |
0.0998 USDT |
0.1037 USDT |
0.1016 USDT |
| 2023-07-01 |
0.1004 USDT |
889,157.0177 BSW |
0.1007 USDT |
0.0986 USDT |
0.1019 USDT |
0.1013 USDT |
| 2023-06-30 |
0.1004 USDT |
1,191,125.7735 BSW |
0.0997 USDT |
0.0958 USDT |
0.1028 USDT |
0.0998 USDT |
| 2023-06-29 |
0.1011 USDT |
751,693.7385 BSW |
0.0997 USDT |
0.0994 USDT |
0.1031 USDT |
0.1001 USDT |
| 2023-06-28 |
0.1036 USDT |
1,060,876.3479 BSW |
0.1090 USDT |
0.0985 USDT |
0.1090 USDT |
0.0999 USDT |
| 2023-06-27 |
0.1109 USDT |
1,067,073.5604 BSW |
0.1126 USDT |
0.1067 USDT |
0.1255 USDT |
0.1089 USDT |
| 2023-06-26 |
0.1120 USDT |
2,942,787.3020 BSW |
0.0959 USDT |
0.0938 USDT |
0.1329 USDT |
0.1104 USDT |
| 2023-06-25 |
0.0954 USDT |
712,524.7362 BSW |
0.0922 USDT |
0.0920 USDT |
0.1011 USDT |
0.0952 USDT |
| 2023-06-24 |
0.0928 USDT |
963,055.6761 BSW |
0.0925 USDT |
0.0896 USDT |
0.0950 USDT |
0.0918 USDT |
| 2023-06-23 |
0.0913 USDT |
667,134.7214 BSW |
0.0898 USDT |
0.0894 USDT |
0.0950 USDT |
0.0925 USDT |
| 2023-06-22 |
0.0914 USDT |
806,383.9449 BSW |
0.0906 USDT |
0.0895 USDT |
0.0951 USDT |
0.0905 USDT |
| 2023-06-21 |
0.0885 USDT |
845,165.1453 BSW |
0.0884 USDT |
0.0864 USDT |
0.0914 USDT |
0.0898 USDT |
| 2023-06-20 |
0.0848 USDT |
493,167.1528 BSW |
0.0851 USDT |
0.0827 USDT |
0.0892 USDT |
0.0891 USDT |
| 2023-06-19 |
0.0849 USDT |
47,830.4247 BSW |
0.0848 USDT |
0.0839 USDT |
0.0858 USDT |
0.0852 USDT |
| 2023-06-18 |
0.0867 USDT |
32,595.2919 BSW |
0.0870 USDT |
0.0864 USDT |
0.0872 USDT |
0.0870 USDT |
| 2023-06-17 |
0.0885 USDT |
21,014.9879 BSW |
0.0865 USDT |
0.0856 USDT |
0.0895 USDT |
0.0877 USDT |
| 2023-06-16 |
0.0855 USDT |
60,417.0603 BSW |
0.0848 USDT |
0.0839 USDT |
0.0867 USDT |
0.0865 USDT |
| 2023-06-15 |
0.0843 USDT |
175,772.2361 BSW |
0.0851 USDT |
0.0829 USDT |
0.0860 USDT |
0.0850 USDT |
| 2023-06-14 |
0.0876 USDT |
86,891.1530 BSW |
0.0869 USDT |
0.0860 USDT |
0.0891 USDT |
0.0860 USDT |
| 2023-06-13 |
0.0863 USDT |
17,174.2691 BSW |
0.0848 USDT |
0.0848 USDT |
0.0884 USDT |
0.0864 USDT |
| 2023-06-12 |
0.0850 USDT |
24,134.8523 BSW |
0.0859 USDT |
0.0829 USDT |
0.0862 USDT |
0.0853 USDT |
| 2023-06-11 |
0.0866 USDT |
31,349.4530 BSW |
0.0868 USDT |
0.0857 USDT |
0.0875 USDT |
0.0858 USDT |
| 2023-06-10 |
0.0883 USDT |
268,751.8272 BSW |
0.1014 USDT |
0.0817 USDT |
0.1014 USDT |
0.0872 USDT |
| 2023-06-09 |
0.1046 USDT |
63,422.7769 BSW |
0.1047 USDT |
0.1014 USDT |
0.1058 USDT |
0.1014 USDT |
| 2023-06-08 |
0.1045 USDT |
186,631.6047 BSW |
0.1035 USDT |
0.0999 USDT |
0.1080 USDT |
0.1055 USDT |
| 2023-06-07 |
0.1036 USDT |
42,130.5330 BSW |
0.1114 USDT |
0.1024 USDT |
0.1114 USDT |
0.1030 USDT |
| 2023-06-06 |
0.1098 USDT |
37,816.3566 BSW |
0.1096 USDT |
0.1071 USDT |
0.1121 USDT |
0.1114 USDT |
| 2023-06-05 |
0.1141 USDT |
82,377.6382 BSW |
0.1224 USDT |
0.1069 USDT |
0.1224 USDT |
0.1093 USDT |
| 2023-06-04 |
0.1233 USDT |
186,377.1857 BSW |
0.1199 USDT |
0.1189 USDT |
0.1276 USDT |
0.1260 USDT |
| 2023-06-03 |
0.1208 USDT |
102,830.0019 BSW |
0.1174 USDT |
0.1165 USDT |
0.1248 USDT |
0.1208 USDT |
| 2023-06-02 |
0.1192 USDT |
152,737.2987 BSW |
0.1160 USDT |
0.1159 USDT |
0.1200 USDT |
0.1175 USDT |
| 2023-06-01 |
0.1157 USDT |
8,374.0962 BSW |
0.1164 USDT |
0.1143 USDT |
0.1168 USDT |
0.1161 USDT |
| 2023-05-31 |
0.1175 USDT |
10,813.2154 BSW |
0.1199 USDT |
0.1154 USDT |
0.1202 USDT |
0.1161 USDT |
| 2023-05-30 |
0.1207 USDT |
8,094.9760 BSW |
0.1214 USDT |
0.1200 USDT |
0.1219 USDT |
0.1204 USDT |
| 2023-05-29 |
0.1239 USDT |
40,711.4332 BSW |
0.1242 USDT |
0.1216 USDT |
0.1276 USDT |
0.1217 USDT |
| 2023-05-28 |
0.1235 USDT |
62,397.9587 BSW |
0.1221 USDT |
0.1215 USDT |
0.1278 USDT |
0.1238 USDT |
| 2023-05-27 |
0.1218 USDT |
28,278.8549 BSW |
0.1202 USDT |
0.1202 USDT |
0.1241 USDT |
0.1217 USDT |
| 2023-05-26 |
0.1204 USDT |
56,318.3290 BSW |
0.1211 USDT |
0.1191 USDT |
0.1222 USDT |
0.1206 USDT |
| 2023-05-25 |
0.1235 USDT |
201,438.6270 BSW |
0.1196 USDT |
0.1179 USDT |
0.1439 USDT |
0.1219 USDT |
| 2023-05-24 |
0.1217 USDT |
39,308.0266 BSW |
0.1240 USDT |
0.1180 USDT |
0.1289 USDT |
0.1207 USDT |