Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-26 |
0.1433 USDT |
14,433,299.5355 BSW |
0.1001 USDT |
0.0997 USDT |
0.1790 USDT |
0.1338 USDT |
| 2023-12-25 |
0.0996 USDT |
664,078.6963 BSW |
0.0946 USDT |
0.0938 USDT |
0.1045 USDT |
0.1001 USDT |
| 2023-12-24 |
0.0952 USDT |
536,999.0930 BSW |
0.0938 USDT |
0.0929 USDT |
0.0977 USDT |
0.0945 USDT |
| 2023-12-23 |
0.0926 USDT |
171,820.7011 BSW |
0.0931 USDT |
0.0916 USDT |
0.0943 USDT |
0.0941 USDT |
| 2023-12-22 |
0.0929 USDT |
233,753.2812 BSW |
0.0929 USDT |
0.0912 USDT |
0.0944 USDT |
0.0934 USDT |
| 2023-12-21 |
0.0927 USDT |
457,932.0900 BSW |
0.0909 USDT |
0.0902 USDT |
0.0947 USDT |
0.0931 USDT |
| 2023-12-20 |
0.0902 USDT |
593,957.7577 BSW |
0.0877 USDT |
0.0869 USDT |
0.0932 USDT |
0.0910 USDT |
| 2023-12-19 |
0.0891 USDT |
181,617.5639 BSW |
0.0878 USDT |
0.0869 USDT |
0.0903 USDT |
0.0879 USDT |
| 2023-12-18 |
0.0845 USDT |
195,592.7459 BSW |
0.0881 USDT |
0.0826 USDT |
0.0886 USDT |
0.0872 USDT |
| 2023-12-17 |
0.0907 USDT |
204,553.1924 BSW |
0.0916 USDT |
0.0890 USDT |
0.0925 USDT |
0.0913 USDT |
| 2023-12-16 |
0.0923 USDT |
146,949.1523 BSW |
0.0914 USDT |
0.0902 USDT |
0.0938 USDT |
0.0922 USDT |
| 2023-12-15 |
0.0945 USDT |
268,287.7930 BSW |
0.0975 USDT |
0.0917 USDT |
0.0975 USDT |
0.0927 USDT |
| 2023-12-14 |
0.0962 USDT |
464,648.3587 BSW |
0.0977 USDT |
0.0940 USDT |
0.0981 USDT |
0.0971 USDT |
| 2023-12-13 |
0.0993 USDT |
1,511,445.1317 BSW |
0.0984 USDT |
0.0924 USDT |
0.1130 USDT |
0.0964 USDT |
| 2023-12-12 |
0.0971 USDT |
852,668.7525 BSW |
0.0941 USDT |
0.0940 USDT |
0.0994 USDT |
0.0986 USDT |
| 2023-12-11 |
0.0928 USDT |
504,741.7291 BSW |
0.0965 USDT |
0.0892 USDT |
0.0965 USDT |
0.0934 USDT |
| 2023-12-10 |
0.0956 USDT |
477,568.4951 BSW |
0.0931 USDT |
0.0928 USDT |
0.0977 USDT |
0.0962 USDT |
| 2023-12-09 |
0.0954 USDT |
655,022.0258 BSW |
0.0954 USDT |
0.0936 USDT |
0.0970 USDT |
0.0941 USDT |
| 2023-12-08 |
0.0931 USDT |
269,890.9096 BSW |
0.0906 USDT |
0.0906 USDT |
0.0954 USDT |
0.0953 USDT |
| 2023-12-07 |
0.0906 USDT |
705,049.5077 BSW |
0.0889 USDT |
0.0875 USDT |
0.0931 USDT |
0.0904 USDT |
| 2023-12-06 |
0.0937 USDT |
1,310,655.5703 BSW |
0.0915 USDT |
0.0892 USDT |
0.1004 USDT |
0.0914 USDT |
| 2023-12-05 |
0.0900 USDT |
1,122,894.6867 BSW |
0.0865 USDT |
0.0848 USDT |
0.0929 USDT |
0.0910 USDT |
| 2023-12-04 |
0.0859 USDT |
700,413.5772 BSW |
0.0855 USDT |
0.0780 USDT |
0.0882 USDT |
0.0862 USDT |
| 2023-12-03 |
0.0859 USDT |
89,455.8863 BSW |
0.0866 USDT |
0.0850 USDT |
0.0872 USDT |
0.0854 USDT |
| 2023-12-02 |
0.0865 USDT |
129,499.4807 BSW |
0.0859 USDT |
0.0854 USDT |
0.0872 USDT |
0.0867 USDT |
| 2023-12-01 |
0.0859 USDT |
355,454.4385 BSW |
0.0853 USDT |
0.0842 USDT |
0.0871 USDT |
0.0853 USDT |
| 2023-11-30 |
0.0854 USDT |
711,928.9851 BSW |
0.0843 USDT |
0.0839 USDT |
0.0867 USDT |
0.0855 USDT |
| 2023-11-29 |
0.0853 USDT |
157,440.9046 BSW |
0.0857 USDT |
0.0840 USDT |
0.0867 USDT |
0.0843 USDT |
| 2023-11-28 |
0.0864 USDT |
312,190.7445 BSW |
0.0842 USDT |
0.0835 USDT |
0.0874 USDT |
0.0862 USDT |
| 2023-11-27 |
0.0844 USDT |
154,331.6410 BSW |
0.0872 USDT |
0.0828 USDT |
0.0875 USDT |
0.0830 USDT |
| 2023-11-26 |
0.0886 USDT |
196,402.7590 BSW |
0.0894 USDT |
0.0862 USDT |
0.0896 USDT |
0.0874 USDT |
| 2023-11-25 |
0.0885 USDT |
304,589.1202 BSW |
0.0888 USDT |
0.0869 USDT |
0.0905 USDT |
0.0888 USDT |
| 2023-11-24 |
0.0891 USDT |
269,357.2245 BSW |
0.0870 USDT |
0.0861 USDT |
0.0915 USDT |
0.0894 USDT |
| 2023-11-23 |
0.0863 USDT |
995,278.7135 BSW |
0.0837 USDT |
0.0825 USDT |
0.0898 USDT |
0.0869 USDT |
| 2023-11-22 |
0.0817 USDT |
665,725.8694 BSW |
0.0793 USDT |
0.0782 USDT |
0.0870 USDT |
0.0847 USDT |
| 2023-11-21 |
0.0891 USDT |
3,444,254.7957 BSW |
0.0823 USDT |
0.0823 USDT |
0.0952 USDT |
0.0854 USDT |
| 2023-11-20 |
0.0828 USDT |
304,315.7327 BSW |
0.0803 USDT |
0.0798 USDT |
0.0845 USDT |
0.0829 USDT |