Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.3258 USDT |
156,154.9626 BSW |
0.3242 USDT |
0.3173 USDT |
0.3354 USDT |
0.3332 USDT |
| 2022-07-05 |
0.3262 USDT |
19,793.4782 BSW |
0.3372 USDT |
0.3133 USDT |
0.3488 USDT |
0.3271 USDT |
| 2022-07-04 |
0.3191 USDT |
48,205.1011 BSW |
0.3143 USDT |
0.3104 USDT |
0.3314 USDT |
0.3286 USDT |
| 2022-07-03 |
0.3101 USDT |
45,459.2236 BSW |
0.3142 USDT |
0.3028 USDT |
0.3215 USDT |
0.3158 USDT |
| 2022-07-02 |
0.3092 USDT |
40,061.0257 BSW |
0.3074 USDT |
0.3027 USDT |
0.3187 USDT |
0.3148 USDT |
| 2022-07-01 |
0.3106 USDT |
47,026.2908 BSW |
0.3123 USDT |
0.3047 USDT |
0.3289 USDT |
0.3073 USDT |
| 2022-06-30 |
0.3059 USDT |
74,765.3730 BSW |
0.3170 USDT |
0.2979 USDT |
0.3185 USDT |
0.3050 USDT |
| 2022-06-29 |
0.3191 USDT |
70,426.7763 BSW |
0.3267 USDT |
0.3131 USDT |
0.3309 USDT |
0.3167 USDT |
| 2022-06-28 |
0.3417 USDT |
177,127.1093 BSW |
0.3447 USDT |
0.3203 USDT |
0.3510 USDT |
0.3323 USDT |
| 2022-06-27 |
0.3478 USDT |
77,374.1357 BSW |
0.3492 USDT |
0.3351 USDT |
0.3571 USDT |
0.3420 USDT |
| 2022-06-26 |
0.3580 USDT |
188,035.5376 BSW |
0.3557 USDT |
0.3496 USDT |
0.3750 USDT |
0.3585 USDT |
| 2022-06-25 |
0.3474 USDT |
128,789.7885 BSW |
0.3511 USDT |
0.3393 USDT |
0.3568 USDT |
0.3548 USDT |
| 2022-06-24 |
0.3439 USDT |
167,713.0724 BSW |
0.3378 USDT |
0.3355 USDT |
0.3546 USDT |
0.3546 USDT |
| 2022-06-23 |
0.3312 USDT |
141,696.6302 BSW |
0.3206 USDT |
0.3206 USDT |
0.3483 USDT |
0.3370 USDT |
| 2022-06-22 |
0.3238 USDT |
131,584.3146 BSW |
0.3338 USDT |
0.3171 USDT |
0.3338 USDT |
0.3225 USDT |
| 2022-06-21 |
0.3374 USDT |
325,749.6091 BSW |
0.3237 USDT |
0.3201 USDT |
0.3532 USDT |
0.3360 USDT |
| 2022-06-20 |
0.3280 USDT |
44,470.7416 BSW |
0.3314 USDT |
0.3154 USDT |
0.3410 USDT |
0.3200 USDT |
| 2022-06-19 |
0.3150 USDT |
45,619.4821 BSW |
0.3151 USDT |
0.2933 USDT |
0.3375 USDT |
0.3307 USDT |
| 2022-06-18 |
0.3092 USDT |
99,743.0236 BSW |
0.3423 USDT |
0.2945 USDT |
0.3485 USDT |
0.3026 USDT |
| 2022-06-17 |
0.3449 USDT |
20,621.7772 BSW |
0.3394 USDT |
0.3380 USDT |
0.3650 USDT |
0.3408 USDT |
| 2022-06-16 |
0.3499 USDT |
39,798.4546 BSW |
0.3664 USDT |
0.3331 USDT |
0.3697 USDT |
0.3434 USDT |
| 2022-06-15 |
0.3372 USDT |
62,281.9714 BSW |
0.3543 USDT |
0.3226 USDT |
0.3574 USDT |
0.3513 USDT |
| 2022-06-14 |
0.3576 USDT |
75,636.4123 BSW |
0.3582 USDT |
0.3351 USDT |
0.3800 USDT |
0.3490 USDT |
| 2022-06-13 |
0.3553 USDT |
141,350.5690 BSW |
0.3903 USDT |
0.3343 USDT |
0.3928 USDT |
0.3578 USDT |
| 2022-06-12 |
0.4006 USDT |
39,180.5377 BSW |
0.4231 USDT |
0.3820 USDT |
0.4403 USDT |
0.4042 USDT |
| 2022-06-11 |
0.4544 USDT |
70,735.9810 BSW |
0.4684 USDT |
0.4164 USDT |
0.4750 USDT |
0.4239 USDT |
| 2022-06-10 |
0.4824 USDT |
27,397.7377 BSW |
0.5002 USDT |
0.4668 USDT |
0.5050 USDT |
0.4717 USDT |
| 2022-06-09 |
0.5067 USDT |
21,851.6845 BSW |
0.5079 USDT |
0.4975 USDT |
0.5143 USDT |
0.5003 USDT |
| 2022-06-08 |
0.5217 USDT |
36,169.0238 BSW |
0.5215 USDT |
0.5042 USDT |
0.5700 USDT |
0.5080 USDT |
| 2022-06-07 |
0.5224 USDT |
74,349.1055 BSW |
0.5517 USDT |
0.5065 USDT |
0.5600 USDT |
0.5220 USDT |
| 2022-06-06 |
0.5609 USDT |
53,949.3110 BSW |
0.5575 USDT |
0.5463 USDT |
0.5771 USDT |
0.5543 USDT |
| 2022-06-05 |
0.5596 USDT |
43,452.7835 BSW |
0.5639 USDT |
0.5480 USDT |
0.5825 USDT |
0.5549 USDT |
| 2022-06-04 |
0.5669 USDT |
31,402.7479 BSW |
0.5621 USDT |
0.5526 USDT |
0.5808 USDT |
0.5572 USDT |
| 2022-06-03 |
0.5654 USDT |
18,728.3324 BSW |
0.5880 USDT |
0.5521 USDT |
0.5894 USDT |
0.5607 USDT |
| 2022-06-02 |
0.5782 USDT |
20,585.9380 BSW |
0.5686 USDT |
0.5648 USDT |
0.5919 USDT |
0.5868 USDT |
| 2022-06-01 |
0.5964 USDT |
71,728.9762 BSW |
0.6063 USDT |
0.5640 USDT |
0.6359 USDT |
0.5660 USDT |
| 2022-05-31 |
0.6055 USDT |
71,538.5908 BSW |
0.6232 USDT |
0.5770 USDT |
0.6510 USDT |
0.6031 USDT |
| 2022-05-30 |
0.6092 USDT |
292,472.9305 BSW |
0.5687 USDT |
0.5625 USDT |
0.6725 USDT |
0.6071 USDT |
| 2022-05-29 |
0.5573 USDT |
21,133.6893 BSW |
0.5686 USDT |
0.5482 USDT |
0.5711 USDT |
0.5647 USDT |
| 2022-05-28 |
0.5604 USDT |
52,927.4472 BSW |
0.5547 USDT |
0.5472 USDT |
0.5928 USDT |
0.5647 USDT |
| 2022-05-27 |
0.5527 USDT |
34,682.3228 BSW |
0.5670 USDT |
0.5378 USDT |
0.5754 USDT |
0.5580 USDT |
| 2022-05-26 |
0.5809 USDT |
117,045.7504 BSW |
0.6193 USDT |
0.5457 USDT |
0.6255 USDT |
0.5740 USDT |
| 2022-05-25 |
0.6209 USDT |
32,228.0405 BSW |
0.6141 USDT |
0.6051 USDT |
0.6400 USDT |
0.6284 USDT |
| 2022-05-24 |
0.6095 USDT |
109,680.5029 BSW |
0.6090 USDT |
0.5724 USDT |
0.6948 USDT |
0.6130 USDT |
| 2022-05-23 |
0.6250 USDT |
77,888.5941 BSW |
0.6125 USDT |
0.6000 USDT |
0.6568 USDT |
0.6155 USDT |
| 2022-05-22 |
0.6114 USDT |
105,989.0584 BSW |
0.5959 USDT |
0.5929 USDT |
0.6705 USDT |
0.6039 USDT |
| 2022-05-21 |
0.6055 USDT |
153,112.6936 BSW |
0.5843 USDT |
0.5820 USDT |
0.6803 USDT |
0.6037 USDT |
| 2022-05-20 |
0.5918 USDT |
65,475.8540 BSW |
0.5907 USDT |
0.5647 USDT |
0.6190 USDT |
0.5775 USDT |
| 2022-05-19 |
0.5963 USDT |
91,493.8753 BSW |
0.5569 USDT |
0.5549 USDT |
0.6624 USDT |
0.5877 USDT |
| 2022-05-18 |
0.6131 USDT |
232,164.2574 BSW |
0.6232 USDT |
0.5378 USDT |
0.6523 USDT |
0.5721 USDT |