Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |