Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.0726 USDT |
296,400.1848 BSW |
0.0731 USDT |
0.0713 USDT |
0.0738 USDT |
0.0729 USDT |
| 2024-09-12 |
0.0724 USDT |
623,786.9207 BSW |
0.0733 USDT |
0.0710 USDT |
0.0739 USDT |
0.0724 USDT |
| 2024-09-11 |
0.0731 USDT |
1,374,030.9621 BSW |
0.0760 USDT |
0.0715 USDT |
0.0763 USDT |
0.0733 USDT |
| 2024-09-10 |
0.0757 USDT |
515,121.4017 BSW |
0.0755 USDT |
0.0739 USDT |
0.0774 USDT |
0.0756 USDT |
| 2024-09-09 |
0.0749 USDT |
631,668.0518 BSW |
0.0748 USDT |
0.0733 USDT |
0.0763 USDT |
0.0752 USDT |
| 2024-09-08 |
0.0752 USDT |
394,123.4077 BSW |
0.0740 USDT |
0.0731 USDT |
0.0778 USDT |
0.0740 USDT |
| 2024-09-07 |
0.0751 USDT |
465,378.9319 BSW |
0.0742 USDT |
0.0732 USDT |
0.0763 USDT |
0.0745 USDT |
| 2024-09-06 |
0.0781 USDT |
897,451.6091 BSW |
0.0798 USDT |
0.0718 USDT |
0.0810 USDT |
0.0742 USDT |
| 2024-09-05 |
0.0874 USDT |
4,503,172.3112 BSW |
0.0763 USDT |
0.0754 USDT |
0.1032 USDT |
0.0804 USDT |
| 2024-09-04 |
0.0763 USDT |
1,012,279.9406 BSW |
0.0781 USDT |
0.0732 USDT |
0.0799 USDT |
0.0764 USDT |
| 2024-09-03 |
0.0811 USDT |
1,454,540.8237 BSW |
0.0802 USDT |
0.0762 USDT |
0.0870 USDT |
0.0800 USDT |
| 2024-09-02 |
0.0801 USDT |
3,597,462.0410 BSW |
0.0728 USDT |
0.0726 USDT |
0.0859 USDT |
0.0817 USDT |
| 2024-09-01 |
0.0760 USDT |
1,441,481.9383 BSW |
0.0779 USDT |
0.0726 USDT |
0.0804 USDT |
0.0734 USDT |
| 2024-08-31 |
0.0778 USDT |
1,247,380.7478 BSW |
0.0781 USDT |
0.0749 USDT |
0.0810 USDT |
0.0776 USDT |
| 2024-08-30 |
0.0814 USDT |
3,105,097.9263 BSW |
0.0785 USDT |
0.0740 USDT |
0.0873 USDT |
0.0772 USDT |
| 2024-08-29 |
0.0824 USDT |
4,506,637.0790 BSW |
0.0739 USDT |
0.0738 USDT |
0.0899 USDT |
0.0765 USDT |
| 2024-08-28 |
0.0797 USDT |
4,195,462.5995 BSW |
0.0830 USDT |
0.0707 USDT |
0.0886 USDT |
0.0746 USDT |
| 2024-08-27 |
0.0824 USDT |
3,458,960.7293 BSW |
0.0727 USDT |
0.0705 USDT |
0.0943 USDT |
0.0895 USDT |
| 2024-08-26 |
0.0783 USDT |
1,110,854.0600 BSW |
0.0822 USDT |
0.0735 USDT |
0.0847 USDT |
0.0742 USDT |
| 2024-08-25 |
0.0849 USDT |
1,768,856.7633 BSW |
0.0906 USDT |
0.0794 USDT |
0.0948 USDT |
0.0819 USDT |
| 2024-08-24 |
0.0987 USDT |
3,448,046.5105 BSW |
0.1065 USDT |
0.0862 USDT |
0.1207 USDT |
0.0880 USDT |
| 2024-08-23 |
0.0978 USDT |
6,386,298.1516 BSW |
0.0692 USDT |
0.0690 USDT |
0.1171 USDT |
0.1002 USDT |
| 2024-08-22 |
0.0669 USDT |
1,958,712.6191 BSW |
0.0601 USDT |
0.0560 USDT |
0.0770 USDT |
0.0691 USDT |
| 2024-08-21 |
0.0599 USDT |
2,030,157.0668 BSW |
0.0526 USDT |
0.0521 USDT |
0.0702 USDT |
0.0594 USDT |
| 2024-08-20 |
0.0561 USDT |
456,099.7333 BSW |
0.0515 USDT |
0.0510 USDT |
0.0601 USDT |
0.0525 USDT |
| 2024-08-19 |
0.0507 USDT |
108,397.1297 BSW |
0.0496 USDT |
0.0491 USDT |
0.0523 USDT |
0.0511 USDT |
| 2024-08-18 |
0.0494 USDT |
115,213.3458 BSW |
0.0477 USDT |
0.0466 USDT |
0.0512 USDT |
0.0499 USDT |
| 2024-08-17 |
0.0460 USDT |
40,246.3780 BSW |
0.0453 USDT |
0.0451 USDT |
0.0475 USDT |
0.0475 USDT |
| 2024-08-16 |
0.0453 USDT |
50,393.5394 BSW |
0.0457 USDT |
0.0445 USDT |
0.0464 USDT |
0.0456 USDT |
| 2024-08-15 |
0.0473 USDT |
10,512.0152 BSW |
0.0485 USDT |
0.0455 USDT |
0.0485 USDT |
0.0455 USDT |