Identifier on Kucoin: SWASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.0827 USDT |
1,098,227.1627 |
0.0873 USDT |
0.0759 USDT |
0.0897 USDT |
0.0813 USDT |
| 2022-01-07 |
0.0892 USDT |
1,160,323.0053 |
0.0940 USDT |
0.0815 USDT |
0.0967 USDT |
0.0896 USDT |
| 2022-01-06 |
0.0945 USDT |
983,601.6439 |
0.0975 USDT |
0.0890 USDT |
0.0999 USDT |
0.0947 USDT |
| 2022-01-05 |
0.1080 USDT |
2,231,366.5435 |
0.1160 USDT |
0.0942 USDT |
0.1203 USDT |
0.0988 USDT |
| 2022-01-04 |
0.1036 USDT |
1,331,153.6250 |
0.1001 USDT |
0.0991 USDT |
0.1084 USDT |
0.1083 USDT |
| 2022-01-03 |
0.1038 USDT |
1,213,819.8589 |
0.1089 USDT |
0.0916 USDT |
0.1094 USDT |
0.1013 USDT |
| 2022-01-02 |
0.1085 USDT |
1,081,151.0567 |
0.1110 USDT |
0.1056 USDT |
0.1111 USDT |
0.1070 USDT |
| 2022-01-01 |
0.1079 USDT |
1,310,669.4203 |
0.1042 USDT |
0.1010 USDT |
0.1160 USDT |
0.1132 USDT |
| 2021-12-31 |
0.1078 USDT |
1,607,998.2657 |
0.1103 USDT |
0.1025 USDT |
0.1136 USDT |
0.1034 USDT |
| 2021-12-30 |
0.1101 USDT |
1,964,249.5496 |
0.1121 USDT |
0.1042 USDT |
0.1159 USDT |
0.1097 USDT |
| 2021-12-29 |
0.1210 USDT |
749,852.8180 |
0.1190 USDT |
0.1164 USDT |
0.1241 USDT |
0.1208 USDT |
| 2021-12-28 |
0.1271 USDT |
1,676,776.5176 |
0.1329 USDT |
0.1177 USDT |
0.1438 USDT |
0.1204 USDT |
| 2021-12-27 |
0.1353 USDT |
1,954,511.4436 |
0.1328 USDT |
0.1261 USDT |
0.1470 USDT |
0.1349 USDT |
| 2021-12-26 |
0.1307 USDT |
965,577.3256 |
0.1314 USDT |
0.1267 USDT |
0.1356 USDT |
0.1332 USDT |
| 2021-12-25 |
0.1356 USDT |
2,074,318.3664 |
0.1437 USDT |
0.1247 USDT |
0.1545 USDT |
0.1324 USDT |
| 2021-12-24 |
0.1358 USDT |
2,797,036.3746 |
0.1308 USDT |
0.1235 USDT |
0.1490 USDT |
0.1380 USDT |
| 2021-12-23 |
0.1225 USDT |
1,849,670.6724 |
0.1252 USDT |
0.1190 USDT |
0.1275 USDT |
0.1250 USDT |
| 2021-12-22 |
0.1259 USDT |
1,694,298.2746 |
0.1270 USDT |
0.1200 USDT |
0.1332 USDT |
0.1250 USDT |
| 2021-12-21 |
0.1259 USDT |
1,429,712.6592 |
0.1263 USDT |
0.1184 USDT |
0.1315 USDT |
0.1264 USDT |
| 2021-12-20 |
0.1265 USDT |
2,063,012.4229 |
0.1396 USDT |
0.1194 USDT |
0.1437 USDT |
0.1294 USDT |