Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: SWELL-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0166 USDT | 14,576,535.0000 | 0.0185 USDT | 0.0152 USDT | 0.0188 USDT | 0.0153 USDT |
2025-02-10 | 0.0140 USDT | 97,215,033.0000 | 0.0117 USDT | 0.0111 USDT | 0.0185 USDT | 0.0157 USDT |
2025-02-09 | 0.0122 USDT | 5,104,900.0000 | 0.0124 USDT | 0.0114 USDT | 0.0126 USDT | 0.0116 USDT |
2025-02-08 | 0.0118 USDT | 9,259,108.0000 | 0.0117 USDT | 0.0114 USDT | 0.0126 USDT | 0.0124 USDT |
2025-02-07 | 0.0119 USDT | 12,336,088.0000 | 0.0118 USDT | 0.0116 USDT | 0.0128 USDT | 0.0121 USDT |
2025-02-06 | 0.0120 USDT | 7,525,121.0000 | 0.0130 USDT | 0.0110 USDT | 0.0131 USDT | 0.0118 USDT |
2025-02-05 | 0.0136 USDT | 2,225,419.0000 | 0.0137 USDT | 0.0128 USDT | 0.0142 USDT | 0.0129 USDT |
2025-02-04 | 0.0137 USDT | 6,343,675.0000 | 0.0149 USDT | 0.0130 USDT | 0.0150 USDT | 0.0139 USDT |
2025-02-03 | 0.0130 USDT | 17,010,393.0000 | 0.0143 USDT | 0.0110 USDT | 0.0144 USDT | 0.0144 USDT |
2025-02-02 | 0.0159 USDT | 6,479,973.0000 | 0.0167 USDT | 0.0141 USDT | 0.0171 USDT | 0.0148 USDT |
2025-02-01 | 0.0193 USDT | 5,795,583.0000 | 0.0198 USDT | 0.0171 USDT | 0.0202 USDT | 0.0171 USDT |
2025-01-31 | 0.0203 USDT | 5,614,257.0000 | 0.0200 USDT | 0.0196 USDT | 0.0212 USDT | 0.0204 USDT |
2025-01-30 | 0.0205 USDT | 2,730,637.0000 | 0.0198 USDT | 0.0198 USDT | 0.0210 USDT | 0.0204 USDT |
2025-01-29 | 0.0199 USDT | 3,730,185.0000 | 0.0190 USDT | 0.0187 USDT | 0.0210 USDT | 0.0210 USDT |
2025-01-28 | 0.0209 USDT | 7,889,037.0000 | 0.0211 USDT | 0.0191 USDT | 0.0216 USDT | 0.0194 USDT |
2025-01-27 | 0.0219 USDT | 54,489,379.0000 | 0.0197 USDT | 0.0193 USDT | 0.0238 USDT | 0.0212 USDT |
2025-01-26 | 0.0209 USDT | 4,687,099.0000 | 0.0206 USDT | 0.0200 USDT | 0.0216 USDT | 0.0209 USDT |
2025-01-25 | 0.0206 USDT | 4,081,893.0000 | 0.0210 USDT | 0.0199 USDT | 0.0214 USDT | 0.0205 USDT |
2025-01-24 | 0.0222 USDT | 9,706,866.9985 | 0.0223 USDT | 0.0210 USDT | 0.0232 USDT | 0.0219 USDT |
2025-01-23 | 0.0225 USDT | 6,619,998.0000 | 0.0226 USDT | 0.0219 USDT | 0.0231 USDT | 0.0225 USDT |
2025-01-22 | 0.0234 USDT | 7,120,454.0000 | 0.0225 USDT | 0.0225 USDT | 0.0242 USDT | 0.0229 USDT |
2025-01-21 | 0.0219 USDT | 5,625,896.0000 | 0.0224 USDT | 0.0212 USDT | 0.0229 USDT | 0.0224 USDT |
2025-01-20 | 0.0240 USDT | 11,284,336.0000 | 0.0246 USDT | 0.0223 USDT | 0.0263 USDT | 0.0230 USDT |
2025-01-19 | 0.0264 USDT | 8,219,434.0000 | 0.0269 USDT | 0.0245 USDT | 0.0278 USDT | 0.0260 USDT |
2025-01-18 | 0.0272 USDT | 5,704,522.0000 | 0.0296 USDT | 0.0262 USDT | 0.0296 USDT | 0.0263 USDT |
2025-01-17 | 0.0284 USDT | 3,894,309.0000 | 0.0277 USDT | 0.0277 USDT | 0.0297 USDT | 0.0296 USDT |
2025-01-16 | 0.0280 USDT | 3,191,741.0000 | 0.0287 USDT | 0.0273 USDT | 0.0288 USDT | 0.0281 USDT |
2025-01-15 | 0.0271 USDT | 3,548,579.0000 | 0.0270 USDT | 0.0257 USDT | 0.0288 USDT | 0.0286 USDT |
2025-01-14 | 0.0265 USDT | 5,489,617.0000 | 0.0262 USDT | 0.0260 USDT | 0.0272 USDT | 0.0268 USDT |
2025-01-13 | 0.0257 USDT | 7,947,116.0000 | 0.0275 USDT | 0.0241 USDT | 0.0283 USDT | 0.0250 USDT |
2025-01-12 | 0.0277 USDT | 3,216,478.0000 | 0.0273 USDT | 0.0271 USDT | 0.0283 USDT | 0.0271 USDT |
2025-01-11 | 0.0275 USDT | 3,129,597.0000 | 0.0277 USDT | 0.0266 USDT | 0.0283 USDT | 0.0274 USDT |
2025-01-10 | 0.0276 USDT | 6,392,175.0000 | 0.0268 USDT | 0.0267 USDT | 0.0284 USDT | 0.0280 USDT |
2025-01-09 | 0.0275 USDT | 2,985,856.0000 | 0.0287 USDT | 0.0262 USDT | 0.0291 USDT | 0.0270 USDT |
2025-01-08 | 0.0294 USDT | 3,998,135.0000 | 0.0306 USDT | 0.0288 USDT | 0.0309 USDT | 0.0292 USDT |
2025-01-07 | 0.0331 USDT | 5,755,221.0000 | 0.0351 USDT | 0.0307 USDT | 0.0355 USDT | 0.0309 USDT |
2025-01-06 | 0.0349 USDT | 7,343,420.0000 | 0.0337 USDT | 0.0330 USDT | 0.0364 USDT | 0.0364 USDT |
2025-01-05 | 0.0342 USDT | 2,153,476.0000 | 0.0345 USDT | 0.0334 USDT | 0.0351 USDT | 0.0337 USDT |
2025-01-04 | 0.0349 USDT | 3,885,651.0000 | 0.0353 USDT | 0.0341 USDT | 0.0356 USDT | 0.0344 USDT |
2025-01-03 | 0.0343 USDT | 5,251,338.0000 | 0.0342 USDT | 0.0326 USDT | 0.0355 USDT | 0.0353 USDT |
2025-01-02 | 0.0347 USDT | 6,300,289.8384 | 0.0341 USDT | 0.0335 USDT | 0.0356 USDT | 0.0341 USDT |
2025-01-01 | 0.0335 USDT | 5,154,652.0000 | 0.0328 USDT | 0.0328 USDT | 0.0342 USDT | 0.0333 USDT |
2024-12-31 | 0.0323 USDT | 9,046,062.9997 | 0.0317 USDT | 0.0308 USDT | 0.0343 USDT | 0.0327 USDT |
2024-12-30 | 0.0320 USDT | 7,660,313.6485 | 0.0313 USDT | 0.0310 USDT | 0.0332 USDT | 0.0326 USDT |
2024-12-29 | 0.0319 USDT | 3,092,808.0000 | 0.0328 USDT | 0.0312 USDT | 0.0328 USDT | 0.0313 USDT |
2024-12-28 | 0.0317 USDT | 3,664,211.0000 | 0.0316 USDT | 0.0309 USDT | 0.0328 USDT | 0.0328 USDT |
2024-12-27 | 0.0318 USDT | 5,271,324.0000 | 0.0304 USDT | 0.0301 USDT | 0.0331 USDT | 0.0324 USDT |
2024-12-26 | 0.0311 USDT | 7,094,663.0000 | 0.0337 USDT | 0.0296 USDT | 0.0340 USDT | 0.0304 USDT |
2024-12-25 | 0.0340 USDT | 6,454,016.0000 | 0.0332 USDT | 0.0330 USDT | 0.0347 USDT | 0.0337 USDT |
2024-12-24 | 0.0324 USDT | 6,287,167.0000 | 0.0322 USDT | 0.0311 USDT | 0.0336 USDT | 0.0327 USDT |
12