Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0638 USDT |
14,169.7122 BSW |
0.0629 USDT |
0.0629 USDT |
0.0648 USDT |
0.0643 USDT |
| 2024-06-24 |
0.0606 USDT |
60,706.5069 BSW |
0.0616 USDT |
0.0591 USDT |
0.0631 USDT |
0.0613 USDT |
| 2024-06-23 |
0.0648 USDT |
29,802.9404 BSW |
0.0645 USDT |
0.0612 USDT |
0.0677 USDT |
0.0612 USDT |
| 2024-06-22 |
0.0637 USDT |
32,933.3175 BSW |
0.0643 USDT |
0.0628 USDT |
0.0643 USDT |
0.0633 USDT |
| 2024-06-21 |
0.0653 USDT |
48,314.1532 BSW |
0.0664 USDT |
0.0640 USDT |
0.0677 USDT |
0.0645 USDT |
| 2024-06-20 |
0.0675 USDT |
54,928.2898 BSW |
0.0656 USDT |
0.0655 USDT |
0.0692 USDT |
0.0667 USDT |
| 2024-06-19 |
0.0668 USDT |
106,827.6606 BSW |
0.0650 USDT |
0.0644 USDT |
0.0707 USDT |
0.0658 USDT |
| 2024-06-18 |
0.0636 USDT |
56,666.2709 BSW |
0.0685 USDT |
0.0613 USDT |
0.0685 USDT |
0.0635 USDT |
| 2024-06-17 |
0.0700 USDT |
35,736.7488 BSW |
0.0744 USDT |
0.0675 USDT |
0.0744 USDT |
0.0687 USDT |
| 2024-06-16 |
0.0734 USDT |
26,920.3102 BSW |
0.0742 USDT |
0.0729 USDT |
0.0751 USDT |
0.0744 USDT |
| 2024-06-15 |
0.0745 USDT |
7,720.4616 BSW |
0.0726 USDT |
0.0724 USDT |
0.0753 USDT |
0.0740 USDT |
| 2024-06-14 |
0.0739 USDT |
65,535.8909 BSW |
0.0738 USDT |
0.0711 USDT |
0.0761 USDT |
0.0724 USDT |
| 2024-06-13 |
0.0745 USDT |
40,898.4149 BSW |
0.0782 USDT |
0.0729 USDT |
0.0784 USDT |
0.0739 USDT |
| 2024-06-12 |
0.0797 USDT |
43,146.6687 BSW |
0.0774 USDT |
0.0765 USDT |
0.0829 USDT |
0.0784 USDT |
| 2024-06-11 |
0.0776 USDT |
71,254.2738 BSW |
0.0807 USDT |
0.0755 USDT |
0.0813 USDT |
0.0780 USDT |
| 2024-06-10 |
0.0829 USDT |
62,398.7335 BSW |
0.0847 USDT |
0.0807 USDT |
0.0848 USDT |
0.0809 USDT |
| 2024-06-09 |
0.0844 USDT |
8,497.5157 BSW |
0.0836 USDT |
0.0828 USDT |
0.0852 USDT |
0.0849 USDT |
| 2024-06-08 |
0.0875 USDT |
74,158.5261 BSW |
0.0880 USDT |
0.0841 USDT |
0.0891 USDT |
0.0841 USDT |
| 2024-06-07 |
0.0916 USDT |
82,928.4944 BSW |
0.0950 USDT |
0.0856 USDT |
0.0955 USDT |
0.0881 USDT |
| 2024-06-06 |
0.0955 USDT |
148,498.9694 BSW |
0.0963 USDT |
0.0940 USDT |
0.0997 USDT |
0.0945 USDT |