Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.0580 USDT |
61,854.4962 BSW |
0.0603 USDT |
0.0573 USDT |
0.0603 USDT |
0.0593 USDT |
| 2024-07-24 |
0.0612 USDT |
59,051.2970 BSW |
0.0620 USDT |
0.0601 USDT |
0.0629 USDT |
0.0601 USDT |
| 2024-07-23 |
0.0631 USDT |
101,123.8483 BSW |
0.0641 USDT |
0.0614 USDT |
0.0644 USDT |
0.0623 USDT |
| 2024-07-22 |
0.0646 USDT |
66,342.9997 BSW |
0.0658 USDT |
0.0635 USDT |
0.0663 USDT |
0.0644 USDT |
| 2024-07-21 |
0.0656 USDT |
119,844.1478 BSW |
0.0647 USDT |
0.0634 USDT |
0.0663 USDT |
0.0655 USDT |
| 2024-07-20 |
0.0650 USDT |
12,145.1540 BSW |
0.0649 USDT |
0.0644 USDT |
0.0657 USDT |
0.0653 USDT |
| 2024-07-19 |
0.0642 USDT |
12,121.2666 BSW |
0.0618 USDT |
0.0618 USDT |
0.0652 USDT |
0.0647 USDT |
| 2024-07-18 |
0.0639 USDT |
58,552.1055 BSW |
0.0639 USDT |
0.0618 USDT |
0.0648 USDT |
0.0623 USDT |
| 2024-07-17 |
0.0648 USDT |
33,662.6832 BSW |
0.0648 USDT |
0.0630 USDT |
0.0653 USDT |
0.0635 USDT |
| 2024-07-16 |
0.0639 USDT |
93,188.5921 BSW |
0.0644 USDT |
0.0621 USDT |
0.0654 USDT |
0.0647 USDT |
| 2024-07-15 |
0.0640 USDT |
30,030.0506 BSW |
0.0634 USDT |
0.0625 USDT |
0.0645 USDT |
0.0639 USDT |
| 2024-07-14 |
0.0620 USDT |
11,670.1468 BSW |
0.0612 USDT |
0.0612 USDT |
0.0624 USDT |
0.0619 USDT |
| 2024-07-13 |
0.0604 USDT |
4,861.8318 BSW |
0.0604 USDT |
0.0602 USDT |
0.0611 USDT |
0.0603 USDT |
| 2024-07-12 |
0.0595 USDT |
7,999.7220 BSW |
0.0599 USDT |
0.0584 USDT |
0.0602 USDT |
0.0602 USDT |
| 2024-07-11 |
0.0606 USDT |
49,308.7895 BSW |
0.0597 USDT |
0.0594 USDT |
0.0616 USDT |
0.0608 USDT |
| 2024-07-10 |
0.0594 USDT |
4,674.6457 BSW |
0.0587 USDT |
0.0585 USDT |
0.0598 USDT |
0.0594 USDT |
| 2024-07-09 |
0.0583 USDT |
22,141.2827 BSW |
0.0574 USDT |
0.0571 USDT |
0.0587 USDT |
0.0587 USDT |
| 2024-07-08 |
0.0566 USDT |
103,029.2148 BSW |
0.0557 USDT |
0.0535 USDT |
0.0581 USDT |
0.0578 USDT |
| 2024-07-07 |
0.0562 USDT |
60,368.7270 BSW |
0.0568 USDT |
0.0553 USDT |
0.0572 USDT |
0.0553 USDT |
| 2024-07-06 |
0.0539 USDT |
31,106.9008 BSW |
0.0538 USDT |
0.0530 USDT |
0.0568 USDT |
0.0567 USDT |
| 2024-07-05 |
0.0520 USDT |
155,308.1364 BSW |
0.0559 USDT |
0.0478 USDT |
0.0559 USDT |
0.0539 USDT |
| 2024-07-04 |
0.0593 USDT |
44,664.2260 BSW |
0.0622 USDT |
0.0573 USDT |
0.0622 USDT |
0.0579 USDT |
| 2024-07-03 |
0.0628 USDT |
43,141.5291 BSW |
0.0641 USDT |
0.0614 USDT |
0.0641 USDT |
0.0615 USDT |
| 2024-07-02 |
0.0641 USDT |
108,473.2691 BSW |
0.0656 USDT |
0.0630 USDT |
0.0656 USDT |
0.0640 USDT |
| 2024-07-01 |
0.0661 USDT |
81,561.4172 BSW |
0.0658 USDT |
0.0654 USDT |
0.0671 USDT |
0.0665 USDT |
| 2024-06-30 |
0.0666 USDT |
232,783.0027 BSW |
0.0629 USDT |
0.0618 USDT |
0.0701 USDT |
0.0655 USDT |
| 2024-06-29 |
0.0634 USDT |
7,869.0311 BSW |
0.0645 USDT |
0.0629 USDT |
0.0645 USDT |
0.0629 USDT |
| 2024-06-28 |
0.0654 USDT |
54,900.1129 BSW |
0.0653 USDT |
0.0646 USDT |
0.0664 USDT |
0.0646 USDT |
| 2024-06-27 |
0.0644 USDT |
6,635.1537 BSW |
0.0633 USDT |
0.0625 USDT |
0.0657 USDT |
0.0657 USDT |
| 2024-06-26 |
0.0632 USDT |
23,507.0093 BSW |
0.0646 USDT |
0.0623 USDT |
0.0648 USDT |
0.0632 USDT |