Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
0.3143 USDT |
662,807.0056 BSW |
0.2600 USDT |
0.2553 USDT |
0.4168 USDT |
0.2866 USDT |
| 2022-09-29 |
0.2607 USDT |
34,338.8435 BSW |
0.2720 USDT |
0.2522 USDT |
0.2723 USDT |
0.2589 USDT |
| 2022-09-28 |
0.2683 USDT |
19,369.8894 BSW |
0.2719 USDT |
0.2611 USDT |
0.2733 USDT |
0.2708 USDT |
| 2022-09-27 |
0.2790 USDT |
36,744.4188 BSW |
0.2782 USDT |
0.2688 USDT |
0.2827 USDT |
0.2690 USDT |
| 2022-09-26 |
0.2728 USDT |
50,588.8640 BSW |
0.2766 USDT |
0.2600 USDT |
0.2782 USDT |
0.2761 USDT |
| 2022-09-25 |
0.2705 USDT |
56,230.8295 BSW |
0.2799 USDT |
0.2479 USDT |
0.2828 USDT |
0.2752 USDT |
| 2022-09-24 |
0.2863 USDT |
14,125.8777 BSW |
0.2887 USDT |
0.2813 USDT |
0.2904 USDT |
0.2826 USDT |
| 2022-09-23 |
0.2825 USDT |
21,183.6265 BSW |
0.2866 USDT |
0.2790 USDT |
0.2884 USDT |
0.2865 USDT |
| 2022-09-22 |
0.2814 USDT |
5,574.3428 BSW |
0.2777 USDT |
0.2769 USDT |
0.2854 USDT |
0.2852 USDT |
| 2022-09-21 |
0.2811 USDT |
51,154.3988 BSW |
0.2872 USDT |
0.2734 USDT |
0.2877 USDT |
0.2840 USDT |
| 2022-09-20 |
0.2884 USDT |
38,080.8000 BSW |
0.2912 USDT |
0.2763 USDT |
0.2912 USDT |
0.2892 USDT |
| 2022-09-19 |
0.2826 USDT |
44,030.4170 BSW |
0.2873 USDT |
0.2785 USDT |
0.2926 USDT |
0.2923 USDT |
| 2022-09-18 |
0.2946 USDT |
19,240.5470 BSW |
0.3020 USDT |
0.2866 USDT |
0.3122 USDT |
0.2866 USDT |
| 2022-09-17 |
0.2990 USDT |
15,387.0829 BSW |
0.2948 USDT |
0.2935 USDT |
0.3063 USDT |
0.3022 USDT |
| 2022-09-16 |
0.2969 USDT |
10,618.7572 BSW |
0.2930 USDT |
0.2910 USDT |
0.3090 USDT |
0.2972 USDT |
| 2022-09-15 |
0.2949 USDT |
18,982.0577 BSW |
0.2986 USDT |
0.2899 USDT |
0.2990 USDT |
0.2948 USDT |
| 2022-09-14 |
0.2991 USDT |
83,529.1263 BSW |
0.2960 USDT |
0.2960 USDT |
0.3034 USDT |
0.3001 USDT |
| 2022-09-13 |
0.3122 USDT |
44,371.9124 BSW |
0.3234 USDT |
0.2952 USDT |
0.3243 USDT |
0.3007 USDT |
| 2022-09-12 |
0.3276 USDT |
109,804.3227 BSW |
0.3085 USDT |
0.3064 USDT |
0.3490 USDT |
0.3126 USDT |
| 2022-09-11 |
0.3091 USDT |
17,289.6192 BSW |
0.3115 USDT |
0.3055 USDT |
0.3139 USDT |
0.3098 USDT |
| 2022-09-10 |
0.3104 USDT |
23,669.8144 BSW |
0.3139 USDT |
0.3086 USDT |
0.3148 USDT |
0.3130 USDT |
| 2022-09-09 |
0.3050 USDT |
40,408.1672 BSW |
0.2995 USDT |
0.2988 USDT |
0.3143 USDT |
0.3080 USDT |
| 2022-09-08 |
0.2978 USDT |
67,861.7276 BSW |
0.3000 USDT |
0.2948 USDT |
0.3047 USDT |
0.2994 USDT |
| 2022-09-07 |
0.2942 USDT |
57,722.6542 BSW |
0.2892 USDT |
0.2856 USDT |
0.3016 USDT |
0.3014 USDT |
| 2022-09-06 |
0.3026 USDT |
28,611.7193 BSW |
0.3105 USDT |
0.2910 USDT |
0.3167 USDT |
0.2913 USDT |
| 2022-09-05 |
0.3124 USDT |
156,785.9894 BSW |
0.2939 USDT |
0.2896 USDT |
0.3479 USDT |
0.3077 USDT |
| 2022-09-04 |
0.2925 USDT |
21,007.8387 BSW |
0.2917 USDT |
0.2900 USDT |
0.2975 USDT |
0.2948 USDT |
| 2022-09-03 |
0.2957 USDT |
23,669.1996 BSW |
0.2914 USDT |
0.2902 USDT |
0.3085 USDT |
0.2947 USDT |
| 2022-09-02 |
0.2956 USDT |
12,578.6241 BSW |
0.2955 USDT |
0.2898 USDT |
0.3053 USDT |
0.2930 USDT |
| 2022-09-01 |
0.2889 USDT |
20,227.0460 BSW |
0.2909 USDT |
0.2849 USDT |
0.2954 USDT |
0.2898 USDT |
| 2022-08-31 |
0.2972 USDT |
11,540.2360 BSW |
0.2961 USDT |
0.2925 USDT |
0.3020 USDT |
0.2929 USDT |
| 2022-08-30 |
0.2953 USDT |
90,593.9950 BSW |
0.3026 USDT |
0.2910 USDT |
0.3154 USDT |
0.2919 USDT |
| 2022-08-29 |
0.3010 USDT |
30,541.4258 BSW |
0.2960 USDT |
0.2938 USDT |
0.3124 USDT |
0.3036 USDT |
| 2022-08-28 |
0.3002 USDT |
9,032.6355 BSW |
0.3004 USDT |
0.2944 USDT |
0.3040 USDT |
0.3017 USDT |
| 2022-08-27 |
0.3083 USDT |
32,311.0612 BSW |
0.3009 USDT |
0.2981 USDT |
0.3204 USDT |
0.3003 USDT |
| 2022-08-26 |
0.3149 USDT |
61,034.4506 BSW |
0.3247 USDT |
0.3053 USDT |
0.3247 USDT |
0.3059 USDT |
| 2022-08-25 |
0.3255 USDT |
105,286.6679 BSW |
0.3246 USDT |
0.2914 USDT |
0.3407 USDT |
0.3248 USDT |
| 2022-08-24 |
0.3259 USDT |
33,267.1740 BSW |
0.3299 USDT |
0.3209 USDT |
0.3387 USDT |
0.3261 USDT |
| 2022-08-23 |
0.3256 USDT |
9,096.0231 BSW |
0.3259 USDT |
0.3200 USDT |
0.3302 USDT |
0.3281 USDT |
| 2022-08-22 |
0.3276 USDT |
66,545.8903 BSW |
0.3384 USDT |
0.3122 USDT |
0.3570 USDT |
0.3210 USDT |
| 2022-08-21 |
0.3336 USDT |
30,492.3436 BSW |
0.3286 USDT |
0.3241 USDT |
0.3444 USDT |
0.3346 USDT |
| 2022-08-20 |
0.3331 USDT |
136,293.9164 BSW |
0.3140 USDT |
0.3140 USDT |
0.3378 USDT |
0.3265 USDT |
| 2022-08-19 |
0.3299 USDT |
125,415.8859 BSW |
0.3405 USDT |
0.3170 USDT |
0.3420 USDT |
0.3248 USDT |
| 2022-08-18 |
0.3530 USDT |
21,701.8913 BSW |
0.3531 USDT |
0.3460 USDT |
0.3630 USDT |
0.3490 USDT |
| 2022-08-17 |
0.3644 USDT |
77,520.9252 BSW |
0.3640 USDT |
0.3549 USDT |
0.3839 USDT |
0.3575 USDT |
| 2022-08-16 |
0.3643 USDT |
70,648.2170 BSW |
0.3647 USDT |
0.3566 USDT |
0.3751 USDT |
0.3656 USDT |
| 2022-08-15 |
0.3581 USDT |
26,100.5506 BSW |
0.3599 USDT |
0.3550 USDT |
0.3656 USDT |
0.3623 USDT |
| 2022-08-14 |
0.3644 USDT |
83,927.0531 BSW |
0.3674 USDT |
0.3576 USDT |
0.3727 USDT |
0.3596 USDT |
| 2022-08-13 |
0.3701 USDT |
114,789.1096 BSW |
0.3714 USDT |
0.3644 USDT |
0.3840 USDT |
0.3674 USDT |
| 2022-08-12 |
0.3653 USDT |
66,159.1324 BSW |
0.3665 USDT |
0.3624 USDT |
0.3795 USDT |
0.3708 USDT |