Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |