Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0492 USDT |
39,387.2101 BSW |
0.0493 USDT |
0.0481 USDT |
0.0499 USDT |
0.0483 USDT |
| 2024-08-13 |
0.0485 USDT |
28,810.9618 BSW |
0.0492 USDT |
0.0480 USDT |
0.0492 USDT |
0.0486 USDT |
| 2024-08-12 |
0.0488 USDT |
36,607.9851 BSW |
0.0475 USDT |
0.0472 USDT |
0.0499 USDT |
0.0487 USDT |
| 2024-08-11 |
0.0487 USDT |
82,437.1984 BSW |
0.0495 USDT |
0.0476 USDT |
0.0500 USDT |
0.0479 USDT |
| 2024-08-10 |
0.0478 USDT |
45,243.7614 BSW |
0.0476 USDT |
0.0472 USDT |
0.0493 USDT |
0.0493 USDT |
| 2024-08-09 |
0.0475 USDT |
26,985.6656 BSW |
0.0485 USDT |
0.0469 USDT |
0.0485 USDT |
0.0473 USDT |
| 2024-08-08 |
0.0464 USDT |
25,613.8322 BSW |
0.0445 USDT |
0.0445 USDT |
0.0480 USDT |
0.0475 USDT |
| 2024-08-07 |
0.0451 USDT |
39,092.0092 BSW |
0.0448 USDT |
0.0445 USDT |
0.0463 USDT |
0.0463 USDT |
| 2024-08-06 |
0.0448 USDT |
107,303.6671 BSW |
0.0445 USDT |
0.0436 USDT |
0.0461 USDT |
0.0450 USDT |
| 2024-08-05 |
0.0425 USDT |
271,278.4167 BSW |
0.0474 USDT |
0.0391 USDT |
0.0481 USDT |
0.0434 USDT |
| 2024-08-04 |
0.0496 USDT |
36,052.8121 BSW |
0.0491 USDT |
0.0472 USDT |
0.0512 USDT |
0.0488 USDT |
| 2024-08-03 |
0.0504 USDT |
80,125.9286 BSW |
0.0519 USDT |
0.0482 USDT |
0.0519 USDT |
0.0482 USDT |
| 2024-08-02 |
0.0530 USDT |
104,054.0650 BSW |
0.0558 USDT |
0.0511 USDT |
0.0558 USDT |
0.0522 USDT |
| 2024-08-01 |
0.0537 USDT |
48,059.9911 BSW |
0.0574 USDT |
0.0525 USDT |
0.0577 USDT |
0.0536 USDT |
| 2024-07-31 |
0.0584 USDT |
22,457.9038 BSW |
0.0585 USDT |
0.0571 USDT |
0.0600 USDT |
0.0571 USDT |
| 2024-07-30 |
0.0604 USDT |
48,438.8768 BSW |
0.0612 USDT |
0.0586 USDT |
0.0613 USDT |
0.0586 USDT |
| 2024-07-29 |
0.0612 USDT |
9,693.3124 BSW |
0.0613 USDT |
0.0604 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-07-28 |
0.0619 USDT |
30,905.6838 BSW |
0.0613 USDT |
0.0606 USDT |
0.0630 USDT |
0.0608 USDT |
| 2024-07-27 |
0.0615 USDT |
14,607.2623 BSW |
0.0620 USDT |
0.0602 USDT |
0.0626 USDT |
0.0622 USDT |
| 2024-07-26 |
0.0610 USDT |
28,486.9092 BSW |
0.0596 USDT |
0.0596 USDT |
0.0619 USDT |
0.0619 USDT |