Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-17 |
0.6005 USDT |
158,646.8536 BSW |
0.5545 USDT |
0.5542 USDT |
0.6361 USDT |
0.6232 USDT |
| 2022-05-16 |
0.5629 USDT |
369,330.9405 BSW |
0.5868 USDT |
0.5381 USDT |
0.5900 USDT |
0.5572 USDT |
| 2022-05-15 |
0.5465 USDT |
884,172.8242 BSW |
0.5575 USDT |
0.5300 USDT |
0.5808 USDT |
0.5808 USDT |
| 2022-05-14 |
0.5342 USDT |
490,913.6051 BSW |
0.5529 USDT |
0.5025 USDT |
0.5800 USDT |
0.5558 USDT |
| 2022-05-13 |
0.5736 USDT |
475,123.7948 BSW |
0.4963 USDT |
0.4901 USDT |
0.6792 USDT |
0.5622 USDT |
| 2022-05-12 |
0.5023 USDT |
158,708.4686 BSW |
0.5036 USDT |
0.4320 USDT |
0.5701 USDT |
0.5018 USDT |
| 2022-05-11 |
0.6636 USDT |
335,173.2466 BSW |
0.7749 USDT |
0.4965 USDT |
0.8051 USDT |
0.5005 USDT |
| 2022-05-10 |
0.8283 USDT |
229,614.1296 BSW |
0.7861 USDT |
0.7449 USDT |
0.8817 USDT |
0.7757 USDT |
| 2022-05-09 |
0.8980 USDT |
272,746.7562 BSW |
0.9693 USDT |
0.7642 USDT |
1.0000 USDT |
0.7878 USDT |
| 2022-05-08 |
1.0217 USDT |
58,877.8089 BSW |
1.0772 USDT |
0.9500 USDT |
1.1119 USDT |
0.9941 USDT |
| 2022-05-07 |
1.0947 USDT |
77,046.6976 BSW |
1.1073 USDT |
1.0630 USDT |
1.1155 USDT |
1.0815 USDT |
| 2022-05-06 |
1.1124 USDT |
513,666.5991 BSW |
1.0000 USDT |
1.0000 USDT |
1.2450 USDT |
1.1221 USDT |