Identifier on Kucoin: SWASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0410 USDT |
2,243,435.3884 |
0.0425 USDT |
0.0391 USDT |
0.0429 USDT |
0.0401 USDT |
| 2022-02-26 |
0.0431 USDT |
1,353,148.8642 |
0.0434 USDT |
0.0413 USDT |
0.0446 USDT |
0.0421 USDT |
| 2022-02-25 |
0.0425 USDT |
3,020,648.1784 |
0.0406 USDT |
0.0394 USDT |
0.0454 USDT |
0.0431 USDT |
| 2022-02-24 |
0.0394 USDT |
3,231,349.8192 |
0.0443 USDT |
0.0370 USDT |
0.0449 USDT |
0.0393 USDT |
| 2022-02-23 |
0.0465 USDT |
4,802,878.5854 |
0.0510 USDT |
0.0431 USDT |
0.0510 USDT |
0.0441 USDT |
| 2022-02-22 |
0.0489 USDT |
9,206,997.2836 |
0.0428 USDT |
0.0392 USDT |
0.0590 USDT |
0.0501 USDT |
| 2022-02-21 |
0.0458 USDT |
5,007,426.2409 |
0.0455 USDT |
0.0434 USDT |
0.0485 USDT |
0.0440 USDT |
| 2022-02-20 |
0.0461 USDT |
2,694,148.9582 |
0.0497 USDT |
0.0434 USDT |
0.0501 USDT |
0.0443 USDT |
| 2022-02-19 |
0.0495 USDT |
2,584,269.5716 |
0.0495 USDT |
0.0473 USDT |
0.0519 USDT |
0.0490 USDT |
| 2022-02-18 |
0.0541 USDT |
2,840,533.3512 |
0.0561 USDT |
0.0484 USDT |
0.0586 USDT |
0.0504 USDT |
| 2022-02-17 |
0.0587 USDT |
5,527,462.7480 |
0.0618 USDT |
0.0529 USDT |
0.0630 USDT |
0.0564 USDT |
| 2022-02-16 |
0.0599 USDT |
5,717,143.7964 |
0.0614 USDT |
0.0575 USDT |
0.0630 USDT |
0.0608 USDT |
| 2022-02-15 |
0.0630 USDT |
8,023,028.8136 |
0.0655 USDT |
0.0583 USDT |
0.0693 USDT |
0.0612 USDT |
| 2022-02-14 |
0.0674 USDT |
16,368,316.6895 |
0.0624 USDT |
0.0610 USDT |
0.0820 USDT |
0.0631 USDT |
| 2022-02-13 |
0.0627 USDT |
8,822,212.1179 |
0.0547 USDT |
0.0543 USDT |
0.0685 USDT |
0.0618 USDT |
| 2022-02-12 |
0.0565 USDT |
3,046,724.9525 |
0.0544 USDT |
0.0520 USDT |
0.0596 USDT |
0.0549 USDT |
| 2022-02-11 |
0.0609 USDT |
2,731,523.7695 |
0.0614 USDT |
0.0585 USDT |
0.0636 USDT |
0.0593 USDT |
| 2022-02-10 |
0.0647 USDT |
5,980,492.3420 |
0.0605 USDT |
0.0580 USDT |
0.0706 USDT |
0.0619 USDT |
| 2022-02-09 |
0.0587 USDT |
4,672,549.0824 |
0.0603 USDT |
0.0547 USDT |
0.0647 USDT |
0.0632 USDT |
| 2022-02-08 |
0.0624 USDT |
4,839,893.7320 |
0.0595 USDT |
0.0556 USDT |
0.0709 USDT |
0.0595 USDT |
| 2022-02-07 |
0.0595 USDT |
4,967,527.6858 |
0.0494 USDT |
0.0494 USDT |
0.0664 USDT |
0.0597 USDT |
| 2022-02-06 |
0.0512 USDT |
2,914,588.2276 |
0.0512 USDT |
0.0489 USDT |
0.0558 USDT |
0.0495 USDT |
| 2022-02-05 |
0.0494 USDT |
2,166,295.1296 |
0.0506 USDT |
0.0476 USDT |
0.0517 USDT |
0.0490 USDT |
| 2022-02-04 |
0.0461 USDT |
1,637,979.2698 |
0.0434 USDT |
0.0433 USDT |
0.0493 USDT |
0.0476 USDT |
| 2022-02-03 |
0.0433 USDT |
795,944.0097 |
0.0426 USDT |
0.0424 USDT |
0.0442 USDT |
0.0439 USDT |
| 2022-02-02 |
0.0455 USDT |
1,906,281.1909 |
0.0457 USDT |
0.0424 USDT |
0.0480 USDT |
0.0426 USDT |
| 2022-02-01 |
0.0463 USDT |
1,745,691.7968 |
0.0455 USDT |
0.0438 USDT |
0.0485 USDT |
0.0457 USDT |
| 2022-01-31 |
0.0452 USDT |
1,960,245.1158 |
0.0502 USDT |
0.0423 USDT |
0.0504 USDT |
0.0456 USDT |
| 2022-01-30 |
0.0492 USDT |
570,367.6911 |
0.0485 USDT |
0.0480 USDT |
0.0506 USDT |
0.0492 USDT |
| 2022-01-29 |
0.0490 USDT |
1,532,638.1040 |
0.0495 USDT |
0.0474 USDT |
0.0508 USDT |
0.0494 USDT |
| 2022-01-28 |
0.0484 USDT |
870,513.0185 |
0.0509 USDT |
0.0470 USDT |
0.0513 USDT |
0.0481 USDT |
| 2022-01-27 |
0.0487 USDT |
1,525,961.0358 |
0.0496 USDT |
0.0465 USDT |
0.0514 USDT |
0.0492 USDT |
| 2022-01-26 |
0.0529 USDT |
2,446,164.1985 |
0.0500 USDT |
0.0496 USDT |
0.0570 USDT |
0.0496 USDT |
| 2022-01-25 |
0.0509 USDT |
1,500,997.3627 |
0.0544 USDT |
0.0472 USDT |
0.0552 USDT |
0.0516 USDT |
| 2022-01-24 |
0.0508 USDT |
1,832,633.4181 |
0.0568 USDT |
0.0457 USDT |
0.0571 USDT |
0.0507 USDT |
| 2022-01-23 |
0.0646 USDT |
11,124,822.4742 |
0.0544 USDT |
0.0523 USDT |
0.0746 USDT |
0.0524 USDT |
| 2022-01-22 |
0.0485 USDT |
2,180,163.5295 |
0.0465 USDT |
0.0453 USDT |
0.0513 USDT |
0.0493 USDT |
| 2022-01-21 |
0.0558 USDT |
1,922,097.5218 |
0.0590 USDT |
0.0500 USDT |
0.0604 USDT |
0.0500 USDT |
| 2022-01-20 |
0.0624 USDT |
512,213.4612 |
0.0611 USDT |
0.0578 USDT |
0.0659 USDT |
0.0635 USDT |
| 2022-01-19 |
0.0618 USDT |
1,019,998.1352 |
0.0641 USDT |
0.0577 USDT |
0.0650 USDT |
0.0604 USDT |
| 2022-01-18 |
0.0657 USDT |
1,344,359.3920 |
0.0723 USDT |
0.0579 USDT |
0.0737 USDT |
0.0640 USDT |
| 2022-01-17 |
0.0748 USDT |
1,151,290.2408 |
0.0800 USDT |
0.0704 USDT |
0.0820 USDT |
0.0720 USDT |
| 2022-01-16 |
0.0791 USDT |
1,133,954.5436 |
0.0809 USDT |
0.0775 USDT |
0.0811 USDT |
0.0791 USDT |
| 2022-01-15 |
0.0799 USDT |
608,116.3901 |
0.0787 USDT |
0.0757 USDT |
0.0840 USDT |
0.0793 USDT |
| 2022-01-14 |
0.0769 USDT |
1,340,533.2617 |
0.0764 USDT |
0.0718 USDT |
0.0853 USDT |
0.0777 USDT |
| 2022-01-13 |
0.0821 USDT |
1,300,550.2888 |
0.0825 USDT |
0.0751 USDT |
0.0867 USDT |
0.0787 USDT |
| 2022-01-12 |
0.0812 USDT |
1,524,268.4387 |
0.0792 USDT |
0.0760 USDT |
0.0880 USDT |
0.0836 USDT |
| 2022-01-11 |
0.0771 USDT |
1,112,578.3650 |
0.0775 USDT |
0.0719 USDT |
0.0817 USDT |
0.0789 USDT |
| 2022-01-10 |
0.0783 USDT |
1,232,854.7829 |
0.0795 USDT |
0.0681 USDT |
0.0871 USDT |
0.0753 USDT |
| 2022-01-09 |
0.0797 USDT |
482,101.3875 |
0.0807 USDT |
0.0767 USDT |
0.0829 USDT |
0.0799 USDT |