Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.0107 USD |
123,540.8941 |
0.0106 USD |
0.0105 USD |
0.0110 USD |
0.0110 USD |
| 2025-03-21 |
0.0109 USD |
517,498.1952 |
0.0112 USD |
0.0105 USD |
0.0112 USD |
0.0107 USD |
| 2025-03-20 |
0.0113 USD |
1,895,609.0177 |
0.0116 USD |
0.0112 USD |
0.0116 USD |
0.0112 USD |
| 2025-03-19 |
0.0114 USD |
1,554,821.7309 |
0.0111 USD |
0.0111 USD |
0.0116 USD |
0.0115 USD |
| 2025-03-18 |
0.0111 USD |
2,867,009.7266 |
0.0114 USD |
0.0096 USD |
0.0118 USD |
0.0110 USD |
| 2025-03-17 |
0.0110 USD |
474,527.8358 |
0.0109 USD |
0.0109 USD |
0.0113 USD |
0.0112 USD |
| 2025-03-16 |
0.0114 USD |
2,616,054.0928 |
0.0113 USD |
0.0108 USD |
0.0118 USD |
0.0108 USD |
| 2025-03-15 |
0.0107 USD |
275,187.3348 |
0.0108 USD |
0.0107 USD |
0.0109 USD |
0.0109 USD |
| 2025-03-14 |
0.0106 USD |
628,302.6457 |
0.0106 USD |
0.0105 USD |
0.0108 USD |
0.0108 USD |
| 2025-03-13 |
0.0109 USD |
211,520.1031 |
0.0110 USD |
0.0108 USD |
0.0110 USD |
0.0109 USD |
| 2025-03-12 |
0.0111 USD |
6,532,142.2417 |
0.0112 USD |
0.0108 USD |
0.0117 USD |
0.0110 USD |
| 2025-03-11 |
0.0100 USD |
2,001,645.4554 |
0.0099 USD |
0.0097 USD |
0.0104 USD |
0.0102 USD |
| 2025-03-10 |
0.0110 USD |
839,762.9031 |
0.0108 USD |
0.0104 USD |
0.0113 USD |
0.0109 USD |
| 2025-03-09 |
0.0108 USD |
1,602,628.6444 |
0.0117 USD |
0.0103 USD |
0.0117 USD |
0.0107 USD |
| 2025-03-08 |
0.0118 USD |
985,431.8479 |
0.0119 USD |
0.0116 USD |
0.0120 USD |
0.0117 USD |
| 2025-03-07 |
0.0118 USD |
8,370,220.3629 |
0.0116 USD |
0.0111 USD |
0.0126 USD |
0.0124 USD |
| 2025-03-06 |
0.0120 USD |
2,609,988.9551 |
0.0127 USD |
0.0115 USD |
0.0127 USD |
0.0115 USD |
| 2025-03-05 |
0.0123 USD |
3,724,440.5478 |
0.0128 USD |
0.0119 USD |
0.0130 USD |
0.0125 USD |
| 2025-03-04 |
0.0125 USD |
2,290,959.6615 |
0.0131 USD |
0.0115 USD |
0.0133 USD |
0.0127 USD |
| 2025-03-03 |
0.0130 USD |
8,077,373.6257 |
0.0139 USD |
0.0123 USD |
0.0139 USD |
0.0132 USD |
| 2025-03-02 |
0.0135 USD |
2,904,677.6944 |
0.0132 USD |
0.0127 USD |
0.0140 USD |
0.0138 USD |
| 2025-03-01 |
0.0135 USD |
2,723,624.2179 |
0.0139 USD |
0.0129 USD |
0.0141 USD |
0.0134 USD |
| 2025-02-28 |
0.0140 USD |
5,300,502.0067 |
0.0133 USD |
0.0122 USD |
0.0160 USD |
0.0138 USD |
| 2025-02-27 |
0.0128 USD |
1,295,663.2986 |
0.0126 USD |
0.0124 USD |
0.0133 USD |
0.0133 USD |
| 2025-02-26 |
0.0123 USD |
1,031,020.8356 |
0.0127 USD |
0.0117 USD |
0.0128 USD |
0.0126 USD |
| 2025-02-25 |
0.0121 USD |
1,574,148.5709 |
0.0120 USD |
0.0113 USD |
0.0130 USD |
0.0129 USD |
| 2025-02-24 |
0.0133 USD |
1,275,280.6192 |
0.0141 USD |
0.0125 USD |
0.0142 USD |
0.0126 USD |
| 2025-02-23 |
0.0147 USD |
2,389,976.4232 |
0.0144 USD |
0.0136 USD |
0.0160 USD |
0.0137 USD |
| 2025-02-22 |
0.0141 USD |
1,727,751.8470 |
0.0133 USD |
0.0131 USD |
0.0150 USD |
0.0146 USD |
| 2025-02-21 |
0.0144 USD |
3,116,453.3645 |
0.0146 USD |
0.0129 USD |
0.0154 USD |
0.0130 USD |
| 2025-02-20 |
0.0143 USD |
1,612,001.2312 |
0.0142 USD |
0.0138 USD |
0.0150 USD |
0.0145 USD |
| 2025-02-19 |
0.0143 USD |
1,806,847.8073 |
0.0140 USD |
0.0133 USD |
0.0150 USD |
0.0142 USD |
| 2025-02-18 |
0.0147 USD |
3,884,160.5564 |
0.0153 USD |
0.0135 USD |
0.0159 USD |
0.0141 USD |
| 2025-02-17 |
0.0146 USD |
1,544,041.6766 |
0.0155 USD |
0.0140 USD |
0.0157 USD |
0.0153 USD |
| 2025-02-16 |
0.0160 USD |
2,721,215.4361 |
0.0166 USD |
0.0152 USD |
0.0168 USD |
0.0153 USD |
| 2025-02-15 |
0.0156 USD |
4,829,256.4826 |
0.0142 USD |
0.0142 USD |
0.0175 USD |
0.0171 USD |
| 2025-02-14 |
0.0138 USD |
1,407,840.8730 |
0.0141 USD |
0.0135 USD |
0.0145 USD |
0.0145 USD |
| 2025-02-13 |
0.0146 USD |
1,542,930.6452 |
0.0149 USD |
0.0136 USD |
0.0155 USD |
0.0140 USD |
| 2025-02-12 |
0.0152 USD |
5,132,648.3476 |
0.0149 USD |
0.0137 USD |
0.0179 USD |
0.0152 USD |
| 2025-02-11 |
0.0165 USD |
4,250,753.9603 |
0.0183 USD |
0.0148 USD |
0.0204 USD |
0.0151 USD |
| 2025-02-10 |
0.0149 USD |
21,962,046.8884 |
0.0117 USD |
0.0111 USD |
0.0205 USD |
0.0189 USD |
| 2025-02-09 |
0.0122 USD |
1,113,772.9095 |
0.0126 USD |
0.0117 USD |
0.0129 USD |
0.0117 USD |
| 2025-02-08 |
0.0117 USD |
491,727.1849 |
0.0120 USD |
0.0115 USD |
0.0125 USD |
0.0124 USD |
| 2025-02-07 |
0.0120 USD |
160,711.1166 |
0.0120 USD |
0.0115 USD |
0.0128 USD |
0.0120 USD |
| 2025-02-06 |
0.0125 USD |
915,332.7570 |
0.0129 USD |
0.0119 USD |
0.0133 USD |
0.0119 USD |
| 2025-02-05 |
0.0137 USD |
446,138.0722 |
0.0136 USD |
0.0131 USD |
0.0141 USD |
0.0131 USD |
| 2025-02-04 |
0.0140 USD |
5,937,467.6586 |
0.0149 USD |
0.0131 USD |
0.0149 USD |
0.0137 USD |
| 2025-02-03 |
0.0126 USD |
2,650,460.8954 |
0.0143 USD |
0.0111 USD |
0.0143 USD |
0.0141 USD |
| 2025-02-02 |
0.0148 USD |
365,248.4172 |
0.0166 USD |
0.0136 USD |
0.0170 USD |
0.0142 USD |
| 2025-02-01 |
0.0189 USD |
576,776.1766 |
0.0199 USD |
0.0169 USD |
0.0201 USD |
0.0169 USD |