Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.0800 USDT |
106,341.1586 BSW |
0.0808 USDT |
0.0793 USDT |
0.0809 USDT |
0.0801 USDT |
| 2023-11-18 |
0.0808 USDT |
305,889.9858 BSW |
0.0795 USDT |
0.0773 USDT |
0.0835 USDT |
0.0808 USDT |
| 2023-11-17 |
0.0785 USDT |
326,715.1317 BSW |
0.0789 USDT |
0.0767 USDT |
0.0813 USDT |
0.0791 USDT |
| 2023-11-16 |
0.0810 USDT |
372,477.6997 BSW |
0.0823 USDT |
0.0780 USDT |
0.0840 USDT |
0.0792 USDT |
| 2023-11-15 |
0.0830 USDT |
413,498.9921 BSW |
0.0814 USDT |
0.0807 USDT |
0.0852 USDT |
0.0834 USDT |
| 2023-11-14 |
0.0812 USDT |
1,134,149.9441 BSW |
0.0786 USDT |
0.0766 USDT |
0.0857 USDT |
0.0815 USDT |
| 2023-11-13 |
0.0793 USDT |
557,833.4350 BSW |
0.0806 USDT |
0.0778 USDT |
0.0818 USDT |
0.0791 USDT |
| 2023-11-12 |
0.0794 USDT |
1,196,205.5247 BSW |
0.0770 USDT |
0.0746 USDT |
0.0844 USDT |
0.0812 USDT |
| 2023-11-11 |
0.0770 USDT |
291,488.9029 BSW |
0.0763 USDT |
0.0746 USDT |
0.0783 USDT |
0.0767 USDT |
| 2023-11-10 |
0.0745 USDT |
364,960.5463 BSW |
0.0740 USDT |
0.0729 USDT |
0.0759 USDT |
0.0759 USDT |
| 2023-11-09 |
0.0764 USDT |
1,067,848.9001 BSW |
0.0770 USDT |
0.0713 USDT |
0.0794 USDT |
0.0728 USDT |
| 2023-11-08 |
0.0775 USDT |
226,597.2554 BSW |
0.0764 USDT |
0.0762 USDT |
0.0784 USDT |
0.0773 USDT |
| 2023-11-07 |
0.0772 USDT |
204,099.3320 BSW |
0.0816 USDT |
0.0746 USDT |
0.0816 USDT |
0.0764 USDT |
| 2023-11-06 |
0.0837 USDT |
1,100,986.4884 BSW |
0.0851 USDT |
0.0786 USDT |
0.0906 USDT |
0.0820 USDT |
| 2023-11-05 |
0.0824 USDT |
2,678,791.1834 BSW |
0.0743 USDT |
0.0734 USDT |
0.0931 USDT |
0.0821 USDT |
| 2023-11-04 |
0.0718 USDT |
1,335,652.3832 BSW |
0.0680 USDT |
0.0676 USDT |
0.0763 USDT |
0.0740 USDT |
| 2023-11-03 |
0.0689 USDT |
477,791.5536 BSW |
0.0714 USDT |
0.0663 USDT |
0.0719 USDT |
0.0679 USDT |
| 2023-11-02 |
0.0715 USDT |
1,957,466.5061 BSW |
0.0682 USDT |
0.0681 USDT |
0.0746 USDT |
0.0718 USDT |
| 2023-11-01 |
0.0669 USDT |
141,054.5643 BSW |
0.0667 USDT |
0.0657 USDT |
0.0687 USDT |
0.0683 USDT |
| 2023-10-31 |
0.0674 USDT |
124,435.4159 BSW |
0.0681 USDT |
0.0654 USDT |
0.0687 USDT |
0.0665 USDT |
| 2023-10-30 |
0.0675 USDT |
129,332.4951 BSW |
0.0676 USDT |
0.0664 USDT |
0.0687 USDT |
0.0685 USDT |
| 2023-10-29 |
0.0672 USDT |
256,694.5485 BSW |
0.0670 USDT |
0.0661 USDT |
0.0683 USDT |
0.0672 USDT |
| 2023-10-28 |
0.0662 USDT |
260,842.4249 BSW |
0.0656 USDT |
0.0653 USDT |
0.0676 USDT |
0.0669 USDT |
| 2023-10-27 |
0.0661 USDT |
860,320.9344 BSW |
0.0640 USDT |
0.0637 USDT |
0.0687 USDT |
0.0654 USDT |
| 2023-10-26 |
0.0645 USDT |
185,446.6607 BSW |
0.0642 USDT |
0.0630 USDT |
0.0659 USDT |
0.0644 USDT |
| 2023-10-25 |
0.0644 USDT |
209,647.1216 BSW |
0.0639 USDT |
0.0631 USDT |
0.0653 USDT |
0.0645 USDT |
| 2023-10-24 |
0.0642 USDT |
421,451.6442 BSW |
0.0634 USDT |
0.0629 USDT |
0.0656 USDT |
0.0641 USDT |
| 2023-10-23 |
0.0626 USDT |
312,019.4049 BSW |
0.0615 USDT |
0.0612 USDT |
0.0640 USDT |
0.0634 USDT |
| 2023-10-22 |
0.0612 USDT |
80,545.7975 BSW |
0.0608 USDT |
0.0605 USDT |
0.0616 USDT |
0.0609 USDT |
| 2023-10-21 |
0.0606 USDT |
298,723.0525 BSW |
0.0600 USDT |
0.0596 USDT |
0.0614 USDT |
0.0609 USDT |
| 2023-10-20 |
0.0603 USDT |
176,075.4857 BSW |
0.0590 USDT |
0.0588 USDT |
0.0612 USDT |
0.0603 USDT |