Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
0.1004 USDT |
621,295.3867 BSW |
0.0972 USDT |
0.0957 USDT |
0.1028 USDT |
0.1020 USDT |
| 2024-12-05 |
0.1015 USDT |
1,083,738.6168 BSW |
0.0996 USDT |
0.0942 USDT |
0.1058 USDT |
0.0988 USDT |
| 2024-12-04 |
0.0994 USDT |
1,513,470.5494 BSW |
0.0949 USDT |
0.0935 USDT |
0.1042 USDT |
0.0993 USDT |
| 2024-12-03 |
0.0883 USDT |
1,042,867.5614 BSW |
0.0851 USDT |
0.0825 USDT |
0.0923 USDT |
0.0918 USDT |
| 2024-12-02 |
0.0814 USDT |
1,090,586.9068 BSW |
0.0818 USDT |
0.0771 USDT |
0.0844 USDT |
0.0843 USDT |
| 2024-12-01 |
0.0833 USDT |
690,422.6543 BSW |
0.0852 USDT |
0.0810 USDT |
0.0860 USDT |
0.0820 USDT |
| 2024-11-30 |
0.0825 USDT |
545,190.4406 BSW |
0.0799 USDT |
0.0788 USDT |
0.0840 USDT |
0.0833 USDT |
| 2024-11-29 |
0.0780 USDT |
440,119.7139 BSW |
0.0778 USDT |
0.0759 USDT |
0.0802 USDT |
0.0792 USDT |
| 2024-11-28 |
0.0774 USDT |
459,448.5555 BSW |
0.0788 USDT |
0.0752 USDT |
0.0798 USDT |
0.0783 USDT |
| 2024-11-27 |
0.0743 USDT |
700,515.2837 BSW |
0.0717 USDT |
0.0706 USDT |
0.0797 USDT |
0.0786 USDT |
| 2024-11-26 |
0.0714 USDT |
873,901.0869 BSW |
0.0735 USDT |
0.0688 USDT |
0.0764 USDT |
0.0720 USDT |
| 2024-11-25 |
0.0759 USDT |
792,806.3994 BSW |
0.0765 USDT |
0.0727 USDT |
0.0786 USDT |
0.0741 USDT |
| 2024-11-24 |
0.0737 USDT |
973,627.5775 BSW |
0.0726 USDT |
0.0702 USDT |
0.0781 USDT |
0.0738 USDT |
| 2024-11-23 |
0.0705 USDT |
498,413.6791 BSW |
0.0681 USDT |
0.0677 USDT |
0.0731 USDT |
0.0712 USDT |
| 2024-11-22 |
0.0660 USDT |
1,289,939.7638 BSW |
0.0665 USDT |
0.0639 USDT |
0.0680 USDT |
0.0664 USDT |
| 2024-11-21 |
0.0642 USDT |
410,991.0113 BSW |
0.0623 USDT |
0.0608 USDT |
0.0672 USDT |
0.0663 USDT |
| 2024-11-20 |
0.0633 USDT |
670,275.2764 BSW |
0.0648 USDT |
0.0610 USDT |
0.0651 USDT |
0.0625 USDT |
| 2024-11-19 |
0.0660 USDT |
467,976.5083 BSW |
0.0685 USDT |
0.0633 USDT |
0.0692 USDT |
0.0643 USDT |
| 2024-11-18 |
0.0664 USDT |
551,205.5605 BSW |
0.0660 USDT |
0.0647 USDT |
0.0679 USDT |
0.0669 USDT |
| 2024-11-17 |
0.0693 USDT |
2,561,983.4462 BSW |
0.0660 USDT |
0.0623 USDT |
0.0755 USDT |
0.0654 USDT |
| 2024-11-16 |
0.0641 USDT |
730,060.5641 BSW |
0.0626 USDT |
0.0623 USDT |
0.0662 USDT |
0.0658 USDT |
| 2024-11-15 |
0.0606 USDT |
446,505.5439 BSW |
0.0610 USDT |
0.0579 USDT |
0.0624 USDT |
0.0622 USDT |
| 2024-11-14 |
0.0627 USDT |
1,089,544.8485 BSW |
0.0607 USDT |
0.0600 USDT |
0.0649 USDT |
0.0627 USDT |
| 2024-11-13 |
0.0606 USDT |
723,275.7796 BSW |
0.0628 USDT |
0.0584 USDT |
0.0636 USDT |
0.0621 USDT |
| 2024-11-12 |
0.0645 USDT |
1,607,930.7165 BSW |
0.0670 USDT |
0.0602 USDT |
0.0681 USDT |
0.0625 USDT |
| 2024-11-11 |
0.0653 USDT |
825,153.5021 BSW |
0.0658 USDT |
0.0635 USDT |
0.0674 USDT |
0.0655 USDT |
| 2024-11-10 |
0.0714 USDT |
5,750,231.7231 BSW |
0.0599 USDT |
0.0594 USDT |
0.0803 USDT |
0.0670 USDT |
| 2024-11-09 |
0.0593 USDT |
891,203.6949 BSW |
0.0580 USDT |
0.0579 USDT |
0.0616 USDT |
0.0585 USDT |
| 2024-11-08 |
0.0568 USDT |
599,121.0822 BSW |
0.0569 USDT |
0.0557 USDT |
0.0585 USDT |
0.0580 USDT |
| 2024-11-07 |
0.0563 USDT |
565,639.2649 BSW |
0.0564 USDT |
0.0549 USDT |
0.0577 USDT |
0.0563 USDT |
| 2024-11-06 |
0.0540 USDT |
858,873.9547 BSW |
0.0517 USDT |
0.0517 USDT |
0.0549 USDT |
0.0546 USDT |
| 2024-11-05 |
0.0507 USDT |
558,652.2320 BSW |
0.0493 USDT |
0.0493 USDT |
0.0520 USDT |
0.0513 USDT |
| 2024-11-04 |
0.0502 USDT |
783,188.6713 BSW |
0.0497 USDT |
0.0494 USDT |
0.0512 USDT |
0.0496 USDT |
| 2024-11-03 |
0.0503 USDT |
789,292.3104 BSW |
0.0535 USDT |
0.0478 USDT |
0.0535 USDT |
0.0502 USDT |
| 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 |