Identifier on Kucoin: SWASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.1408 USDT |
6,644,298.7130 |
0.1255 USDT |
0.1152 USDT |
0.1590 USDT |
0.1344 USDT |
| 2021-12-18 |
0.1209 USDT |
852,063.5836 |
0.1228 USDT |
0.1181 USDT |
0.1245 USDT |
0.1228 USDT |
| 2021-12-17 |
0.1281 USDT |
1,346,777.1739 |
0.1348 USDT |
0.1222 USDT |
0.1366 USDT |
0.1235 USDT |
| 2021-12-16 |
0.1390 USDT |
2,024,842.6934 |
0.1358 USDT |
0.1298 USDT |
0.1500 USDT |
0.1346 USDT |
| 2021-12-15 |
0.1288 USDT |
1,688,642.9869 |
0.1278 USDT |
0.1223 USDT |
0.1389 USDT |
0.1366 USDT |
| 2021-12-14 |
0.1300 USDT |
1,178,142.9322 |
0.1376 USDT |
0.1238 USDT |
0.1391 USDT |
0.1239 USDT |
| 2021-12-13 |
0.1485 USDT |
1,903,408.9883 |
0.1499 USDT |
0.1367 USDT |
0.1580 USDT |
0.1372 USDT |
| 2021-12-12 |
0.1524 USDT |
1,118,293.8776 |
0.1513 USDT |
0.1437 USDT |
0.1588 USDT |
0.1522 USDT |
| 2021-12-11 |
0.1559 USDT |
1,875,783.6852 |
0.1578 USDT |
0.1451 USDT |
0.1732 USDT |
0.1492 USDT |
| 2021-12-10 |
0.1638 USDT |
1,624,880.8417 |
0.1695 USDT |
0.1466 USDT |
0.1725 USDT |
0.1595 USDT |
| 2021-12-09 |
0.1700 USDT |
1,672,578.7672 |
0.1812 USDT |
0.1606 USDT |
0.1830 USDT |
0.1672 USDT |
| 2021-12-08 |
0.1791 USDT |
1,615,271.4849 |
0.1753 USDT |
0.1710 USDT |
0.1868 USDT |
0.1818 USDT |
| 2021-12-07 |
0.1915 USDT |
2,025,378.6318 |
0.1969 USDT |
0.1771 USDT |
0.2035 USDT |
0.1800 USDT |
| 2021-12-06 |
0.1857 USDT |
2,566,527.9858 |
0.2021 USDT |
0.1685 USDT |
0.2177 USDT |
0.1846 USDT |
| 2021-12-05 |
0.2161 USDT |
4,005,546.4082 |
0.2173 USDT |
0.1805 USDT |
0.2440 USDT |
0.1970 USDT |
| 2021-12-04 |
0.2193 USDT |
5,369,067.3591 |
0.2614 USDT |
0.2000 USDT |
0.2634 USDT |
0.2207 USDT |
| 2021-12-03 |
0.2721 USDT |
4,413,666.5309 |
0.2829 USDT |
0.2563 USDT |
0.2900 USDT |
0.2572 USDT |
| 2021-12-02 |
0.2905 USDT |
5,110,719.8908 |
0.3185 USDT |
0.2509 USDT |
0.3200 USDT |
0.2801 USDT |
| 2021-12-01 |
0.3162 USDT |
4,610,479.7318 |
0.3160 USDT |
0.3059 USDT |
0.3299 USDT |
0.3177 USDT |
| 2021-11-30 |
0.3197 USDT |
4,988,950.4169 |
0.3256 USDT |
0.3102 USDT |
0.3332 USDT |
0.3214 USDT |
| 2021-11-29 |
0.3329 USDT |
3,198,555.3318 |
0.3319 USDT |
0.3250 USDT |
0.3473 USDT |
0.3389 USDT |
| 2021-11-28 |
0.3430 USDT |
5,919,632.2933 |
0.3818 USDT |
0.3132 USDT |
0.3827 USDT |
0.3285 USDT |
| 2021-11-27 |
0.3648 USDT |
8,525,121.5205 |
0.3363 USDT |
0.3340 USDT |
0.3928 USDT |
0.3785 USDT |
| 2021-11-26 |
0.3336 USDT |
7,851,598.9413 |
0.3297 USDT |
0.3017 USDT |
0.3700 USDT |
0.3567 USDT |
| 2021-11-25 |
0.3310 USDT |
6,764,570.3163 |
0.3154 USDT |
0.3110 USDT |
0.3500 USDT |
0.3384 USDT |
| 2021-11-24 |
0.3174 USDT |
3,734,329.9600 |
0.3290 USDT |
0.3051 USDT |
0.3356 USDT |
0.3175 USDT |
| 2021-11-23 |
0.3195 USDT |
3,835,780.5883 |
0.3206 USDT |
0.3100 USDT |
0.3320 USDT |
0.3292 USDT |
| 2021-11-22 |
0.3321 USDT |
2,815,519.6932 |
0.3452 USDT |
0.3200 USDT |
0.3509 USDT |
0.3316 USDT |
| 2021-11-21 |
0.3372 USDT |
3,715,377.8695 |
0.3365 USDT |
0.3173 USDT |
0.3712 USDT |
0.3525 USDT |
| 2021-11-20 |
0.3301 USDT |
2,479,504.0670 |
0.3289 USDT |
0.3153 USDT |
0.3490 USDT |
0.3199 USDT |
| 2021-11-19 |
0.3209 USDT |
4,245,694.0957 |
0.3057 USDT |
0.3033 USDT |
0.3500 USDT |
0.3288 USDT |
| 2021-11-18 |
0.3262 USDT |
4,883,850.1820 |
0.3456 USDT |
0.3034 USDT |
0.3616 USDT |
0.3087 USDT |
| 2021-11-17 |
0.3398 USDT |
3,018,162.5715 |
0.3569 USDT |
0.3297 USDT |
0.3598 USDT |
0.3417 USDT |
| 2021-11-16 |
0.3599 USDT |
5,147,388.5966 |
0.3944 USDT |
0.3297 USDT |
0.3947 USDT |
0.3574 USDT |
| 2021-11-15 |
0.4005 USDT |
4,523,095.1649 |
0.3770 USDT |
0.3650 USDT |
0.4500 USDT |
0.4268 USDT |
| 2021-11-14 |
0.3946 USDT |
4,035,563.4623 |
0.4080 USDT |
0.3655 USDT |
0.4338 USDT |
0.3863 USDT |
| 2021-11-13 |
0.4289 USDT |
7,253,052.7159 |
0.4163 USDT |
0.3697 USDT |
0.4731 USDT |
0.4127 USDT |
| 2021-11-12 |
0.3966 USDT |
11,942,601.3794 |
0.3560 USDT |
0.3450 USDT |
0.4800 USDT |
0.4380 USDT |
| 2021-11-11 |
0.3485 USDT |
6,733,986.2628 |
0.3200 USDT |
0.3133 USDT |
0.3800 USDT |
0.3560 USDT |
| 2021-11-10 |
0.3275 USDT |
5,262,319.2623 |
0.3260 USDT |
0.3000 USDT |
0.3547 USDT |
0.3468 USDT |
| 2021-11-09 |
0.3365 USDT |
5,739,747.3340 |
0.3245 USDT |
0.3200 USDT |
0.3600 USDT |
0.3310 USDT |
| 2021-11-08 |
0.3286 USDT |
7,835,280.3053 |
0.3460 USDT |
0.3153 USDT |
0.3500 USDT |
0.3210 USDT |
| 2021-11-07 |
0.3543 USDT |
6,240,712.9218 |
0.3600 USDT |
0.3360 USDT |
0.3813 USDT |
0.3418 USDT |
| 2021-11-06 |
0.3849 USDT |
13,012,808.6354 |
0.3710 USDT |
0.3420 USDT |
0.4411 USDT |
0.3696 USDT |
| 2021-11-05 |
0.3396 USDT |
9,407,477.5843 |
0.3393 USDT |
0.3000 USDT |
0.3800 USDT |
0.3547 USDT |
| 2021-11-04 |
0.3730 USDT |
9,555,789.6202 |
0.3804 USDT |
0.3333 USDT |
0.4080 USDT |
0.3409 USDT |
| 2021-11-03 |
0.4129 USDT |
13,245,941.9637 |
0.4200 USDT |
0.3735 USDT |
0.4560 USDT |
0.3950 USDT |
| 2021-11-02 |
0.5087 USDT |
20,966,275.8447 |
0.5700 USDT |
0.4061 USDT |
0.6200 USDT |
0.4324 USDT |
| 2021-11-01 |
0.6026 USDT |
28,125,965.5655 |
0.5612 USDT |
0.5222 USDT |
0.7000 USDT |
0.5796 USDT |
| 2021-10-31 |
0.6134 USDT |
127,023,768.6459 |
0.2500 USDT |
0.2451 USDT |
200.0000 USDT |
0.6460 USDT |