Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.1287 USDT |
244,764.3436 BSW |
0.1311 USDT |
0.1261 USDT |
0.1318 USDT |
0.1280 USDT |
| 2024-02-26 |
0.1306 USDT |
308,598.9729 BSW |
0.1308 USDT |
0.1261 USDT |
0.1329 USDT |
0.1312 USDT |
| 2024-02-25 |
0.1298 USDT |
412,818.4790 BSW |
0.1280 USDT |
0.1258 USDT |
0.1323 USDT |
0.1300 USDT |
| 2024-02-24 |
0.1286 USDT |
360,857.0349 BSW |
0.1265 USDT |
0.1242 USDT |
0.1310 USDT |
0.1278 USDT |
| 2024-02-23 |
0.1268 USDT |
489,038.2505 BSW |
0.1274 USDT |
0.1232 USDT |
0.1305 USDT |
0.1281 USDT |
| 2024-02-22 |
0.1271 USDT |
1,088,035.0862 BSW |
0.1229 USDT |
0.1229 USDT |
0.1315 USDT |
0.1286 USDT |
| 2024-02-21 |
0.1197 USDT |
294,582.0178 BSW |
0.1189 USDT |
0.1155 USDT |
0.1239 USDT |
0.1192 USDT |
| 2024-02-20 |
0.1206 USDT |
521,008.9119 BSW |
0.1221 USDT |
0.1139 USDT |
0.1237 USDT |
0.1189 USDT |
| 2024-02-19 |
0.1239 USDT |
723,040.3701 BSW |
0.1241 USDT |
0.1187 USDT |
0.1279 USDT |
0.1222 USDT |
| 2024-02-18 |
0.1268 USDT |
1,854,516.0324 BSW |
0.1223 USDT |
0.1200 USDT |
0.1317 USDT |
0.1253 USDT |
| 2024-02-17 |
0.1207 USDT |
1,168,154.2638 BSW |
0.1273 USDT |
0.1157 USDT |
0.1291 USDT |
0.1216 USDT |
| 2024-02-16 |
0.1297 USDT |
7,020,172.2303 BSW |
0.1103 USDT |
0.1099 USDT |
0.1429 USDT |
0.1268 USDT |
| 2024-02-15 |
0.1075 USDT |
1,008,417.4837 BSW |
0.1022 USDT |
0.1021 USDT |
0.1114 USDT |
0.1085 USDT |
| 2024-02-14 |
0.1014 USDT |
278,791.8055 BSW |
0.0991 USDT |
0.0986 USDT |
0.1038 USDT |
0.1022 USDT |
| 2024-02-13 |
0.1001 USDT |
207,204.8788 BSW |
0.1006 USDT |
0.0979 USDT |
0.1023 USDT |
0.0991 USDT |
| 2024-02-12 |
0.0996 USDT |
144,552.5738 BSW |
0.0990 USDT |
0.0967 USDT |
0.1013 USDT |
0.1010 USDT |
| 2024-02-11 |
0.1026 USDT |
348,066.1233 BSW |
0.1028 USDT |
0.0993 USDT |
0.1075 USDT |
0.0997 USDT |
| 2024-02-10 |
0.1018 USDT |
1,800,368.2142 BSW |
0.0968 USDT |
0.0953 USDT |
0.1093 USDT |
0.1023 USDT |
| 2024-02-09 |
0.0959 USDT |
225,747.8601 BSW |
0.0941 USDT |
0.0940 USDT |
0.0975 USDT |
0.0965 USDT |
| 2024-02-08 |
0.0946 USDT |
531,314.5056 BSW |
0.0923 USDT |
0.0921 USDT |
0.0968 USDT |
0.0942 USDT |
| 2024-02-07 |
0.0912 USDT |
264,010.4564 BSW |
0.0895 USDT |
0.0895 USDT |
0.0929 USDT |
0.0922 USDT |
| 2024-02-06 |
0.0907 USDT |
143,093.0431 BSW |
0.0913 USDT |
0.0895 USDT |
0.0918 USDT |
0.0899 USDT |
| 2024-02-05 |
0.0917 USDT |
315,801.2521 BSW |
0.0894 USDT |
0.0890 USDT |
0.0947 USDT |
0.0913 USDT |
| 2024-02-04 |
0.0902 USDT |
83,945.4299 BSW |
0.0905 USDT |
0.0891 USDT |
0.0915 USDT |
0.0897 USDT |
| 2024-02-03 |
0.0922 USDT |
139,297.4339 BSW |
0.0933 USDT |
0.0903 USDT |
0.0941 USDT |
0.0905 USDT |
| 2024-02-02 |
0.0917 USDT |
344,436.0072 BSW |
0.0900 USDT |
0.0900 USDT |
0.0934 USDT |
0.0921 USDT |
| 2024-02-01 |
0.0894 USDT |
731,080.0414 BSW |
0.0865 USDT |
0.0858 USDT |
0.0924 USDT |
0.0903 USDT |
| 2024-01-31 |
0.0883 USDT |
292,090.8425 BSW |
0.0908 USDT |
0.0873 USDT |
0.0908 USDT |
0.0876 USDT |
| 2024-01-30 |
0.0915 USDT |
65,251.5434 BSW |
0.0921 USDT |
0.0908 USDT |
0.0927 USDT |
0.0912 USDT |
| 2024-01-29 |
0.0913 USDT |
114,280.0624 BSW |
0.0909 USDT |
0.0902 USDT |
0.0923 USDT |
0.0923 USDT |
| 2024-01-28 |
0.0939 USDT |
310,990.0737 BSW |
0.0938 USDT |
0.0904 USDT |
0.0958 USDT |
0.0909 USDT |
| 2024-01-27 |
0.0964 USDT |
777,788.1316 BSW |
0.0917 USDT |
0.0914 USDT |
0.1011 USDT |
0.0939 USDT |
| 2024-01-26 |
0.0903 USDT |
319,455.6542 BSW |
0.0884 USDT |
0.0884 USDT |
0.0922 USDT |
0.0916 USDT |
| 2024-01-25 |
0.0894 USDT |
244,948.2839 BSW |
0.0883 USDT |
0.0867 USDT |
0.0919 USDT |
0.0885 USDT |
| 2024-01-24 |
0.0880 USDT |
325,355.4898 BSW |
0.0872 USDT |
0.0862 USDT |
0.0898 USDT |
0.0877 USDT |
| 2024-01-23 |
0.0864 USDT |
171,802.7590 BSW |
0.0903 USDT |
0.0843 USDT |
0.0908 USDT |
0.0855 USDT |
| 2024-01-22 |
0.0908 USDT |
132,245.5880 BSW |
0.0934 USDT |
0.0884 USDT |
0.0935 USDT |
0.0897 USDT |
| 2024-01-21 |
0.0951 USDT |
178,339.8838 BSW |
0.0947 USDT |
0.0944 USDT |
0.0961 USDT |
0.0950 USDT |
| 2024-01-20 |
0.0985 USDT |
1,005,671.9865 BSW |
0.0959 USDT |
0.0943 USDT |
0.1044 USDT |
0.0950 USDT |
| 2024-01-19 |
0.1035 USDT |
3,413,151.5643 BSW |
0.0916 USDT |
0.0889 USDT |
0.1146 USDT |
0.0958 USDT |
| 2024-01-18 |
0.0922 USDT |
295,913.5419 BSW |
0.0931 USDT |
0.0896 USDT |
0.0938 USDT |
0.0906 USDT |
| 2024-01-17 |
0.0946 USDT |
221,723.2079 BSW |
0.0951 USDT |
0.0931 USDT |
0.0958 USDT |
0.0936 USDT |
| 2024-01-16 |
0.0948 USDT |
268,514.0393 BSW |
0.0946 USDT |
0.0928 USDT |
0.0966 USDT |
0.0961 USDT |
| 2024-01-15 |
0.0944 USDT |
372,209.4810 BSW |
0.0919 USDT |
0.0919 USDT |
0.0957 USDT |
0.0947 USDT |
| 2024-01-14 |
0.0958 USDT |
382,750.5878 BSW |
0.0972 USDT |
0.0927 USDT |
0.0978 USDT |
0.0928 USDT |
| 2024-01-13 |
0.0944 USDT |
564,671.5519 BSW |
0.0946 USDT |
0.0929 USDT |
0.1029 USDT |
0.0981 USDT |
| 2024-01-12 |
0.0976 USDT |
548,750.8580 BSW |
0.0980 USDT |
0.0944 USDT |
0.1002 USDT |
0.0948 USDT |
| 2024-01-11 |
0.0986 USDT |
752,211.4487 BSW |
0.0958 USDT |
0.0944 USDT |
0.1012 USDT |
0.0970 USDT |
| 2024-01-10 |
0.0914 USDT |
441,526.0756 BSW |
0.0898 USDT |
0.0887 USDT |
0.0966 USDT |
0.0962 USDT |
| 2024-01-09 |
0.0913 USDT |
488,081.2875 BSW |
0.0947 USDT |
0.0878 USDT |
0.0952 USDT |
0.0895 USDT |