Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0019 USD |
3,093,298.3629 |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-12-15 |
0.0020 USD |
12,900,016.3725 |
0.0019 USD |
0.0019 USD |
0.0023 USD |
0.0020 USD |
| 2025-12-14 |
0.0020 USD |
22,206,294.9105 |
0.0020 USD |
0.0019 USD |
0.0023 USD |
0.0020 USD |
| 2025-12-13 |
0.0020 USD |
18,081,458.4218 |
0.0021 USD |
0.0020 USD |
0.0028 USD |
0.0020 USD |
| 2025-12-12 |
0.0021 USD |
24,307,669.7780 |
0.0021 USD |
0.0020 USD |
0.0022 USD |
0.0021 USD |
| 2025-12-11 |
0.0020 USD |
41,836,955.0395 |
0.0021 USD |
0.0020 USD |
0.0022 USD |
0.0020 USD |
| 2025-12-10 |
0.0022 USD |
21,773,265.7799 |
0.0022 USD |
0.0021 USD |
0.0023 USD |
0.0022 USD |
| 2025-12-09 |
0.0022 USD |
3,690,866.3647 |
0.0023 USD |
0.0022 USD |
0.0023 USD |
0.0022 USD |
| 2025-12-08 |
0.0022 USD |
1,572,611.1030 |
0.0022 USD |
0.0022 USD |
0.0023 USD |
0.0023 USD |
| 2025-12-07 |
0.0024 USD |
11,909,671.4034 |
0.0024 USD |
0.0023 USD |
0.0025 USD |
0.0024 USD |
| 2025-12-06 |
0.0024 USD |
4,439,781.3544 |
0.0024 USD |
0.0024 USD |
0.0025 USD |
0.0024 USD |
| 2025-12-05 |
0.0026 USD |
1,013,097.0885 |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-12-04 |
0.0026 USD |
96,910.6700 |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-12-03 |
0.0026 USD |
6,223,456.4279 |
0.0026 USD |
0.0025 USD |
0.0026 USD |
0.0025 USD |
| 2025-12-02 |
0.0026 USD |
21,171,441.7071 |
0.0026 USD |
0.0024 USD |
0.0029 USD |
0.0025 USD |
| 2025-12-01 |
0.0024 USD |
16,649,080.7173 |
0.0026 USD |
0.0023 USD |
0.0026 USD |
0.0024 USD |
| 2025-11-30 |
0.0026 USD |
14,724,461.5250 |
0.0025 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2025-11-29 |
0.0025 USD |
5,827,895.8631 |
0.0025 USD |
0.0024 USD |
0.0027 USD |
0.0024 USD |
| 2025-11-28 |
0.0025 USD |
44,093,624.0999 |
0.0027 USD |
0.0024 USD |
0.0027 USD |
0.0025 USD |
| 2025-11-27 |
0.0027 USD |
30,019,225.9603 |
0.0028 USD |
0.0027 USD |
0.0029 USD |
0.0027 USD |
| 2025-11-26 |
0.0026 USD |
11,856,707.9423 |
0.0026 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2025-11-25 |
0.0026 USD |
21,217,756.2054 |
0.0025 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2025-11-24 |
0.0025 USD |
52,657,450.1248 |
0.0025 USD |
0.0024 USD |
0.0029 USD |
0.0026 USD |
| 2025-11-23 |
0.0026 USD |
16,977,863.6632 |
0.0027 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2025-11-22 |
0.0025 USD |
20,441,339.2507 |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0025 USD |
| 2025-11-21 |
0.0026 USD |
30,017,411.5500 |
0.0028 USD |
0.0022 USD |
0.0028 USD |
0.0026 USD |
| 2025-11-20 |
0.0028 USD |
4,552,678.8352 |
0.0028 USD |
0.0028 USD |
0.0029 USD |
0.0028 USD |
| 2025-11-19 |
0.0031 USD |
44,747,322.0966 |
0.0030 USD |
0.0029 USD |
0.0033 USD |
0.0029 USD |
| 2025-11-18 |
0.0028 USD |
16,320,110.6511 |
0.0028 USD |
0.0028 USD |
0.0029 USD |
0.0028 USD |
| 2025-11-17 |
0.0031 USD |
27,825,804.1349 |
0.0031 USD |
0.0030 USD |
0.0032 USD |
0.0030 USD |
| 2025-11-16 |
0.0032 USD |
18,692,059.5180 |
0.0031 USD |
0.0031 USD |
0.0033 USD |
0.0031 USD |
| 2025-11-15 |
0.0032 USD |
33,816,774.6641 |
0.0030 USD |
0.0029 USD |
0.0034 USD |
0.0033 USD |
| 2025-11-14 |
0.0031 USD |
8,348,600.2364 |
0.0032 USD |
0.0030 USD |
0.0032 USD |
0.0032 USD |
| 2025-11-13 |
0.0035 USD |
19,927,420.5376 |
0.0035 USD |
0.0034 USD |
0.0036 USD |
0.0036 USD |
| 2025-11-12 |
0.0037 USD |
14,205,293.3170 |
0.0036 USD |
0.0035 USD |
0.0038 USD |
0.0038 USD |
| 2025-11-11 |
0.0039 USD |
20,883,269.6580 |
0.0040 USD |
0.0038 USD |
0.0040 USD |
0.0038 USD |
| 2025-11-10 |
0.0041 USD |
173,540.9147 |
0.0041 USD |
0.0041 USD |
0.0041 USD |
0.0041 USD |
| 2025-11-09 |
0.0039 USD |
5,145,240.0255 |
0.0040 USD |
0.0038 USD |
0.0040 USD |
0.0039 USD |
| 2025-11-08 |
0.0041 USD |
33,903,983.8634 |
0.0043 USD |
0.0040 USD |
0.0043 USD |
0.0041 USD |
| 2025-11-07 |
0.0041 USD |
112,000,449.2231 |
0.0048 USD |
0.0036 USD |
0.0051 USD |
0.0040 USD |
| 2025-11-06 |
0.0049 USD |
4,506,326.9448 |
0.0050 USD |
0.0048 USD |
0.0051 USD |
0.0049 USD |
| 2025-11-05 |
0.0048 USD |
9,032,312.2622 |
0.0047 USD |
0.0045 USD |
0.0049 USD |
0.0049 USD |
| 2025-11-04 |
0.0048 USD |
10,855,569.1641 |
0.0047 USD |
0.0045 USD |
0.0051 USD |
0.0047 USD |
| 2025-11-03 |
0.0051 USD |
11,878,794.7818 |
0.0058 USD |
0.0047 USD |
0.0058 USD |
0.0048 USD |
| 2025-11-02 |
0.0058 USD |
402,692.3225 |
0.0058 USD |
0.0057 USD |
0.0059 USD |
0.0059 USD |
| 2025-11-01 |
0.0056 USD |
1,560,266.8824 |
0.0055 USD |
0.0055 USD |
0.0057 USD |
0.0057 USD |
| 2025-10-31 |
0.0056 USD |
4,230,222.6433 |
0.0055 USD |
0.0055 USD |
0.0057 USD |
0.0055 USD |
| 2025-10-30 |
0.0063 USD |
18,236,923.6717 |
0.0062 USD |
0.0058 USD |
0.0068 USD |
0.0060 USD |
| 2025-10-29 |
0.0059 USD |
8,125,283.1473 |
0.0059 USD |
0.0057 USD |
0.0061 USD |
0.0061 USD |
| 2025-10-28 |
0.0059 USD |
2,830,235.3586 |
0.0060 USD |
0.0059 USD |
0.0061 USD |
0.0060 USD |