Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0542 USDT |
392,098.2622 BSW |
0.0552 USDT |
0.0531 USDT |
0.0558 USDT |
0.0535 USDT |
| 2024-11-01 |
0.0554 USDT |
490,402.5594 BSW |
0.0555 USDT |
0.0543 USDT |
0.0574 USDT |
0.0552 USDT |
| 2024-10-31 |
0.0566 USDT |
286,279.5195 BSW |
0.0583 USDT |
0.0546 USDT |
0.0583 USDT |
0.0554 USDT |
| 2024-10-30 |
0.0585 USDT |
437,359.9374 BSW |
0.0594 USDT |
0.0576 USDT |
0.0601 USDT |
0.0585 USDT |
| 2024-10-29 |
0.0586 USDT |
687,140.5900 BSW |
0.0564 USDT |
0.0564 USDT |
0.0602 USDT |
0.0587 USDT |
| 2024-10-28 |
0.0548 USDT |
423,118.3670 BSW |
0.0552 USDT |
0.0536 USDT |
0.0558 USDT |
0.0547 USDT |
| 2024-10-27 |
0.0548 USDT |
569,847.2425 BSW |
0.0541 USDT |
0.0540 USDT |
0.0557 USDT |
0.0552 USDT |
| 2024-10-26 |
0.0540 USDT |
714,070.3497 BSW |
0.0540 USDT |
0.0527 USDT |
0.0553 USDT |
0.0542 USDT |
| 2024-10-25 |
0.0590 USDT |
463,621.4698 BSW |
0.0599 USDT |
0.0571 USDT |
0.0603 USDT |
0.0576 USDT |
| 2024-10-24 |
0.0592 USDT |
468,259.0565 BSW |
0.0581 USDT |
0.0580 USDT |
0.0614 USDT |
0.0609 USDT |
| 2024-10-23 |
0.0586 USDT |
745,170.3704 BSW |
0.0616 USDT |
0.0564 USDT |
0.0616 USDT |
0.0579 USDT |
| 2024-10-22 |
0.0612 USDT |
457,692.7071 BSW |
0.0616 USDT |
0.0602 USDT |
0.0621 USDT |
0.0613 USDT |
| 2024-10-21 |
0.0644 USDT |
919,853.9816 BSW |
0.0648 USDT |
0.0608 USDT |
0.0655 USDT |
0.0615 USDT |
| 2024-10-20 |
0.0625 USDT |
565,202.1756 BSW |
0.0610 USDT |
0.0601 USDT |
0.0648 USDT |
0.0643 USDT |
| 2024-10-19 |
0.0609 USDT |
268,586.1932 BSW |
0.0607 USDT |
0.0599 USDT |
0.0617 USDT |
0.0606 USDT |
| 2024-10-18 |
0.0596 USDT |
299,877.4184 BSW |
0.0587 USDT |
0.0585 USDT |
0.0605 USDT |
0.0603 USDT |
| 2024-10-17 |
0.0586 USDT |
359,783.0855 BSW |
0.0598 USDT |
0.0576 USDT |
0.0598 USDT |
0.0586 USDT |
| 2024-10-16 |
0.0599 USDT |
462,015.7398 BSW |
0.0605 USDT |
0.0592 USDT |
0.0610 USDT |
0.0602 USDT |
| 2024-10-15 |
0.0611 USDT |
522,414.3650 BSW |
0.0632 USDT |
0.0589 USDT |
0.0635 USDT |
0.0600 USDT |
| 2024-10-14 |
0.0623 USDT |
454,925.7854 BSW |
0.0612 USDT |
0.0608 USDT |
0.0638 USDT |
0.0629 USDT |
| 2024-10-13 |
0.0613 USDT |
1,137,166.3610 BSW |
0.0619 USDT |
0.0594 USDT |
0.0626 USDT |
0.0604 USDT |
| 2024-10-12 |
0.0621 USDT |
816,396.2815 BSW |
0.0630 USDT |
0.0610 USDT |
0.0634 USDT |
0.0619 USDT |
| 2024-10-11 |
0.0627 USDT |
1,708,238.0405 BSW |
0.0572 USDT |
0.0569 USDT |
0.0658 USDT |
0.0632 USDT |
| 2024-10-10 |
0.0573 USDT |
248,260.3812 BSW |
0.0570 USDT |
0.0565 USDT |
0.0581 USDT |
0.0568 USDT |
| 2024-10-09 |
0.0585 USDT |
308,521.8873 BSW |
0.0588 USDT |
0.0578 USDT |
0.0593 USDT |
0.0582 USDT |
| 2024-10-08 |
0.0592 USDT |
483,145.2579 BSW |
0.0600 USDT |
0.0579 USDT |
0.0606 USDT |
0.0584 USDT |
| 2024-10-07 |
0.0615 USDT |
874,404.8613 BSW |
0.0608 USDT |
0.0599 USDT |
0.0630 USDT |
0.0609 USDT |
| 2024-10-06 |
0.0598 USDT |
294,301.4068 BSW |
0.0593 USDT |
0.0589 USDT |
0.0610 USDT |
0.0605 USDT |
| 2024-10-05 |
0.0598 USDT |
304,910.1859 BSW |
0.0597 USDT |
0.0587 USDT |
0.0605 USDT |
0.0591 USDT |
| 2024-10-04 |
0.0579 USDT |
414,704.9205 BSW |
0.0564 USDT |
0.0561 USDT |
0.0597 USDT |
0.0597 USDT |
| 2024-10-03 |
0.0561 USDT |
928,386.8235 BSW |
0.0579 USDT |
0.0542 USDT |
0.0588 USDT |
0.0554 USDT |
| 2024-10-02 |
0.0590 USDT |
450,641.3318 BSW |
0.0592 USDT |
0.0559 USDT |
0.0607 USDT |
0.0561 USDT |
| 2024-10-01 |
0.0630 USDT |
967,805.7477 BSW |
0.0657 USDT |
0.0582 USDT |
0.0675 USDT |
0.0602 USDT |
| 2024-09-30 |
0.0693 USDT |
608,729.0412 BSW |
0.0714 USDT |
0.0661 USDT |
0.0719 USDT |
0.0667 USDT |
| 2024-09-29 |
0.0719 USDT |
498,519.5742 BSW |
0.0726 USDT |
0.0705 USDT |
0.0740 USDT |
0.0723 USDT |
| 2024-09-28 |
0.0733 USDT |
382,169.0862 BSW |
0.0744 USDT |
0.0714 USDT |
0.0753 USDT |
0.0719 USDT |
| 2024-09-27 |
0.0728 USDT |
558,799.7016 BSW |
0.0711 USDT |
0.0706 USDT |
0.0744 USDT |
0.0742 USDT |
| 2024-09-26 |
0.0708 USDT |
245,055.0128 BSW |
0.0703 USDT |
0.0691 USDT |
0.0719 USDT |
0.0701 USDT |
| 2024-09-25 |
0.0718 USDT |
411,344.6344 BSW |
0.0721 USDT |
0.0706 USDT |
0.0735 USDT |
0.0712 USDT |
| 2024-09-24 |
0.0713 USDT |
301,863.9303 BSW |
0.0724 USDT |
0.0703 USDT |
0.0726 USDT |
0.0719 USDT |
| 2024-09-23 |
0.0721 USDT |
189,889.4047 BSW |
0.0729 USDT |
0.0710 USDT |
0.0740 USDT |
0.0724 USDT |
| 2024-09-22 |
0.0709 USDT |
241,533.3720 BSW |
0.0727 USDT |
0.0699 USDT |
0.0727 USDT |
0.0706 USDT |
| 2024-09-21 |
0.0713 USDT |
340,009.8990 BSW |
0.0706 USDT |
0.0695 USDT |
0.0726 USDT |
0.0716 USDT |
| 2024-09-20 |
0.0709 USDT |
480,502.8023 BSW |
0.0701 USDT |
0.0691 USDT |
0.0732 USDT |
0.0700 USDT |
| 2024-09-19 |
0.0696 USDT |
886,276.0213 BSW |
0.0679 USDT |
0.0671 USDT |
0.0713 USDT |
0.0697 USDT |
| 2024-09-18 |
0.0654 USDT |
321,085.3267 BSW |
0.0666 USDT |
0.0632 USDT |
0.0676 USDT |
0.0660 USDT |
| 2024-09-17 |
0.0673 USDT |
480,107.3623 BSW |
0.0663 USDT |
0.0655 USDT |
0.0690 USDT |
0.0673 USDT |
| 2024-09-16 |
0.0691 USDT |
910,768.6300 BSW |
0.0725 USDT |
0.0657 USDT |
0.0727 USDT |
0.0657 USDT |
| 2024-09-15 |
0.0740 USDT |
513,619.6572 BSW |
0.0753 USDT |
0.0725 USDT |
0.0757 USDT |
0.0733 USDT |
| 2024-09-14 |
0.0757 USDT |
1,157,211.3830 BSW |
0.0732 USDT |
0.0728 USDT |
0.0778 USDT |
0.0746 USDT |