Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.1257 USDT |
24,911.7038 BSW |
0.1256 USDT |
0.1240 USDT |
0.1293 USDT |
0.1253 USDT |
| 2023-05-22 |
0.1255 USDT |
161,097.5537 BSW |
0.1283 USDT |
0.1243 USDT |
0.1307 USDT |
0.1243 USDT |
| 2023-05-21 |
0.1298 USDT |
40,934.2415 BSW |
0.1297 USDT |
0.1265 USDT |
0.1335 USDT |
0.1279 USDT |
| 2023-05-20 |
0.1304 USDT |
20,709.6972 BSW |
0.1305 USDT |
0.1285 USDT |
0.1339 USDT |
0.1293 USDT |
| 2023-05-19 |
0.1310 USDT |
6,740.1077 BSW |
0.1327 USDT |
0.1294 USDT |
0.1338 USDT |
0.1307 USDT |
| 2023-05-18 |
0.1312 USDT |
73,225.0341 BSW |
0.1294 USDT |
0.1276 USDT |
0.1460 USDT |
0.1296 USDT |
| 2023-05-17 |
0.1281 USDT |
9,686.3668 BSW |
0.1296 USDT |
0.1261 USDT |
0.1308 USDT |
0.1297 USDT |
| 2023-05-16 |
0.1285 USDT |
11,772.0093 BSW |
0.1288 USDT |
0.1272 USDT |
0.1319 USDT |
0.1281 USDT |
| 2023-05-15 |
0.1301 USDT |
30,423.4441 BSW |
0.1265 USDT |
0.1262 USDT |
0.1336 USDT |
0.1286 USDT |
| 2023-05-14 |
0.1281 USDT |
12,085.7368 BSW |
0.1274 USDT |
0.1263 USDT |
0.1296 USDT |
0.1269 USDT |
| 2023-05-13 |
0.1284 USDT |
116,236.2285 BSW |
0.1283 USDT |
0.1271 USDT |
0.1318 USDT |
0.1276 USDT |
| 2023-05-12 |
0.1268 USDT |
49,452.8745 BSW |
0.1247 USDT |
0.1227 USDT |
0.1330 USDT |
0.1285 USDT |
| 2023-05-11 |
0.1265 USDT |
86,937.5706 BSW |
0.1313 USDT |
0.1241 USDT |
0.1313 USDT |
0.1250 USDT |
| 2023-05-10 |
0.1322 USDT |
58,932.6358 BSW |
0.1323 USDT |
0.1282 USDT |
0.1346 USDT |
0.1330 USDT |
| 2023-05-09 |
0.1348 USDT |
37,572.6433 BSW |
0.1353 USDT |
0.1306 USDT |
0.1361 USDT |
0.1323 USDT |
| 2023-05-08 |
0.1390 USDT |
100,727.4479 BSW |
0.1518 USDT |
0.1342 USDT |
0.1518 USDT |
0.1349 USDT |
| 2023-05-07 |
0.1539 USDT |
84,141.9883 BSW |
0.1528 USDT |
0.1495 USDT |
0.1698 USDT |
0.1530 USDT |
| 2023-05-06 |
0.1566 USDT |
44,780.5443 BSW |
0.1611 USDT |
0.1524 USDT |
0.1616 USDT |
0.1538 USDT |
| 2023-05-05 |
0.1613 USDT |
27,626.1243 BSW |
0.1608 USDT |
0.1600 USDT |
0.1665 USDT |
0.1610 USDT |
| 2023-05-04 |
0.1621 USDT |
37,519.6437 BSW |
0.1634 USDT |
0.1600 USDT |
0.1651 USDT |
0.1608 USDT |