Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0922 USDT |
440,345.4825 BSW |
0.0927 USDT |
0.0868 USDT |
0.0953 USDT |
0.0949 USDT |
| 2024-01-07 |
0.0964 USDT |
352,537.1368 BSW |
0.0963 USDT |
0.0924 USDT |
0.0988 USDT |
0.0926 USDT |
| 2024-01-06 |
0.0963 USDT |
401,381.7235 BSW |
0.0998 USDT |
0.0938 USDT |
0.0998 USDT |
0.0960 USDT |
| 2024-01-05 |
0.1013 USDT |
866,105.1103 BSW |
0.1060 USDT |
0.0965 USDT |
0.1080 USDT |
0.0981 USDT |
| 2024-01-04 |
0.1049 USDT |
1,193,629.3957 BSW |
0.1018 USDT |
0.1002 USDT |
0.1090 USDT |
0.1058 USDT |
| 2024-01-03 |
0.1061 USDT |
1,056,767.9808 BSW |
0.1146 USDT |
0.0933 USDT |
0.1200 USDT |
0.1016 USDT |
| 2024-01-02 |
0.1170 USDT |
387,539.0797 BSW |
0.1163 USDT |
0.1135 USDT |
0.1213 USDT |
0.1145 USDT |
| 2024-01-01 |
0.1140 USDT |
340,071.3767 BSW |
0.1135 USDT |
0.1107 USDT |
0.1172 USDT |
0.1154 USDT |
| 2023-12-31 |
0.1187 USDT |
521,267.1830 BSW |
0.1209 USDT |
0.1119 USDT |
0.1232 USDT |
0.1127 USDT |
| 2023-12-30 |
0.1253 USDT |
2,258,015.0782 BSW |
0.1239 USDT |
0.1154 USDT |
0.1338 USDT |
0.1217 USDT |
| 2023-12-29 |
0.1203 USDT |
2,360,824.7466 BSW |
0.1186 USDT |
0.1124 USDT |
0.1301 USDT |
0.1234 USDT |
| 2023-12-28 |
0.1274 USDT |
2,365,246.1652 BSW |
0.1369 USDT |
0.1147 USDT |
0.1416 USDT |
0.1173 USDT |
| 2023-12-27 |
0.1532 USDT |
10,599,473.2145 BSW |
0.1600 USDT |
0.1298 USDT |
0.1777 USDT |
0.1353 USDT |