Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
0.0080 USD |
100,062.1576 |
0.0080 USD |
0.0080 USD |
0.0081 USD |
0.0081 USD |
| 2025-06-14 |
0.0082 USD |
36,052.9076 |
0.0082 USD |
0.0082 USD |
0.0082 USD |
0.0082 USD |
| 2025-06-13 |
0.0081 USD |
638,610.2459 |
0.0082 USD |
0.0079 USD |
0.0082 USD |
0.0081 USD |
| 2025-06-12 |
0.0090 USD |
334,627.0513 |
0.0092 USD |
0.0088 USD |
0.0093 USD |
0.0088 USD |
| 2025-06-11 |
0.0097 USD |
633,030.5377 |
0.0098 USD |
0.0094 USD |
0.0100 USD |
0.0098 USD |
| 2025-06-10 |
0.0092 USD |
62,997.0509 |
0.0094 USD |
0.0091 USD |
0.0094 USD |
0.0091 USD |
| 2025-06-09 |
0.0088 USD |
254,448.4035 |
0.0086 USD |
0.0085 USD |
0.0090 USD |
0.0090 USD |
| 2025-06-08 |
0.0088 USD |
1,004,786.4167 |
0.0088 USD |
0.0085 USD |
0.0089 USD |
0.0088 USD |
| 2025-06-07 |
0.0086 USD |
460,729.3672 |
0.0084 USD |
0.0083 USD |
0.0088 USD |
0.0088 USD |
| 2025-06-06 |
0.0086 USD |
773,794.3155 |
0.0084 USD |
0.0084 USD |
0.0088 USD |
0.0085 USD |
| 2025-06-05 |
0.0092 USD |
435,496.2849 |
0.0094 USD |
0.0085 USD |
0.0094 USD |
0.0085 USD |
| 2025-06-04 |
0.0095 USD |
1,027,770.4935 |
0.0094 USD |
0.0093 USD |
0.0096 USD |
0.0095 USD |
| 2025-06-03 |
0.0098 USD |
1,751,561.3334 |
0.0098 USD |
0.0094 USD |
0.0101 USD |
0.0095 USD |
| 2025-06-02 |
0.0095 USD |
619,190.8900 |
0.0098 USD |
0.0092 USD |
0.0098 USD |
0.0094 USD |
| 2025-06-01 |
0.0091 USD |
1,015,624.9443 |
0.0090 USD |
0.0088 USD |
0.0095 USD |
0.0094 USD |
| 2025-05-31 |
0.0090 USD |
1,347,888.9338 |
0.0089 USD |
0.0086 USD |
0.0094 USD |
0.0088 USD |
| 2025-05-30 |
0.0096 USD |
2,157,989.0847 |
0.0100 USD |
0.0092 USD |
0.0100 USD |
0.0094 USD |
| 2025-05-29 |
0.0105 USD |
1,960,462.3276 |
0.0109 USD |
0.0100 USD |
0.0113 USD |
0.0101 USD |
| 2025-05-28 |
0.0110 USD |
2,532,585.2753 |
0.0109 USD |
0.0106 USD |
0.0115 USD |
0.0112 USD |
| 2025-05-27 |
0.0103 USD |
653,794.9972 |
0.0101 USD |
0.0098 USD |
0.0107 USD |
0.0105 USD |
| 2025-05-26 |
0.0104 USD |
896,410.0554 |
0.0103 USD |
0.0100 USD |
0.0106 USD |
0.0102 USD |
| 2025-05-25 |
0.0102 USD |
2,310,776.2150 |
0.0105 USD |
0.0099 USD |
0.0105 USD |
0.0099 USD |
| 2025-05-24 |
0.0106 USD |
422,303.8703 |
0.0105 USD |
0.0105 USD |
0.0109 USD |
0.0107 USD |
| 2025-05-23 |
0.0116 USD |
2,087,083.9305 |
0.0121 USD |
0.0107 USD |
0.0125 USD |
0.0110 USD |
| 2025-05-22 |
0.0119 USD |
1,322,944.7550 |
0.0115 USD |
0.0115 USD |
0.0121 USD |
0.0118 USD |
| 2025-05-21 |
0.0112 USD |
1,867,443.4628 |
0.0113 USD |
0.0107 USD |
0.0117 USD |
0.0113 USD |
| 2025-05-20 |
0.0112 USD |
1,234,873.2953 |
0.0113 USD |
0.0108 USD |
0.0115 USD |
0.0109 USD |
| 2025-05-19 |
0.0111 USD |
1,424,241.7479 |
0.0116 USD |
0.0108 USD |
0.0116 USD |
0.0111 USD |
| 2025-05-18 |
0.0120 USD |
3,774,509.9661 |
0.0120 USD |
0.0114 USD |
0.0125 USD |
0.0114 USD |
| 2025-05-17 |
0.0132 USD |
15,662,903.6392 |
0.0148 USD |
0.0121 USD |
0.0148 USD |
0.0128 USD |
| 2025-05-16 |
0.0124 USD |
6,645,488.2070 |
0.0112 USD |
0.0111 USD |
0.0131 USD |
0.0130 USD |
| 2025-05-15 |
0.0115 USD |
3,058,496.3595 |
0.0125 USD |
0.0107 USD |
0.0127 USD |
0.0111 USD |
| 2025-05-14 |
0.0129 USD |
2,073,666.6583 |
0.0134 USD |
0.0123 USD |
0.0139 USD |
0.0124 USD |
| 2025-05-13 |
0.0136 USD |
7,726,813.2119 |
0.0136 USD |
0.0124 USD |
0.0148 USD |
0.0135 USD |
| 2025-05-12 |
0.0128 USD |
1,142,331.4643 |
0.0133 USD |
0.0118 USD |
0.0133 USD |
0.0121 USD |
| 2025-05-11 |
0.0121 USD |
1,708,154.8117 |
0.0118 USD |
0.0114 USD |
0.0131 USD |
0.0116 USD |
| 2025-05-10 |
0.0110 USD |
3,123,907.3017 |
0.0111 USD |
0.0106 USD |
0.0115 USD |
0.0114 USD |
| 2025-05-09 |
0.0103 USD |
1,895,972.3287 |
0.0097 USD |
0.0097 USD |
0.0108 USD |
0.0108 USD |
| 2025-05-08 |
0.0094 USD |
1,040,663.0589 |
0.0086 USD |
0.0086 USD |
0.0099 USD |
0.0098 USD |
| 2025-05-07 |
0.0086 USD |
188,546.5883 |
0.0088 USD |
0.0084 USD |
0.0088 USD |
0.0086 USD |
| 2025-05-06 |
0.0086 USD |
180,940.4321 |
0.0087 USD |
0.0084 USD |
0.0088 USD |
0.0086 USD |
| 2025-05-05 |
0.0087 USD |
726,627.8879 |
0.0087 USD |
0.0085 USD |
0.0089 USD |
0.0088 USD |
| 2025-05-04 |
0.0089 USD |
971,523.9216 |
0.0090 USD |
0.0086 USD |
0.0091 USD |
0.0089 USD |
| 2025-05-03 |
0.0093 USD |
688,049.1573 |
0.0095 USD |
0.0089 USD |
0.0096 USD |
0.0090 USD |
| 2025-05-02 |
0.0096 USD |
1,049,406.8784 |
0.0097 USD |
0.0095 USD |
0.0098 USD |
0.0096 USD |
| 2025-05-01 |
0.0098 USD |
1,487,352.1238 |
0.0098 USD |
0.0096 USD |
0.0100 USD |
0.0097 USD |
| 2025-04-30 |
0.0098 USD |
981,006.8985 |
0.0097 USD |
0.0096 USD |
0.0100 USD |
0.0096 USD |
| 2025-04-29 |
0.0100 USD |
1,733,594.2051 |
0.0102 USD |
0.0097 USD |
0.0105 USD |
0.0098 USD |
| 2025-04-28 |
0.0103 USD |
2,727,143.1700 |
0.0104 USD |
0.0098 USD |
0.0107 USD |
0.0102 USD |
| 2025-04-27 |
0.0108 USD |
2,908,961.3812 |
0.0115 USD |
0.0103 USD |
0.0116 USD |
0.0107 USD |