Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.0093 USD |
1,287,653.2031 |
0.0091 USD |
0.0091 USD |
0.0094 USD |
0.0093 USD |
| 2025-09-06 |
0.0091 USD |
1,668,463.3040 |
0.0091 USD |
0.0090 USD |
0.0092 USD |
0.0091 USD |
| 2025-09-05 |
0.0092 USD |
3,102,613.0463 |
0.0089 USD |
0.0089 USD |
0.0093 USD |
0.0090 USD |
| 2025-09-04 |
0.0091 USD |
2,109,299.4852 |
0.0094 USD |
0.0090 USD |
0.0094 USD |
0.0092 USD |
| 2025-09-03 |
0.0091 USD |
1,340,342.9558 |
0.0092 USD |
0.0090 USD |
0.0093 USD |
0.0091 USD |
| 2025-09-02 |
0.0092 USD |
1,971,021.3415 |
0.0089 USD |
0.0089 USD |
0.0093 USD |
0.0092 USD |
| 2025-09-01 |
0.0092 USD |
1,901,327.8780 |
0.0093 USD |
0.0090 USD |
0.0094 USD |
0.0091 USD |
| 2025-08-31 |
0.0095 USD |
934,808.6297 |
0.0094 USD |
0.0094 USD |
0.0096 USD |
0.0095 USD |
| 2025-08-30 |
0.0094 USD |
1,350,184.2354 |
0.0093 USD |
0.0091 USD |
0.0095 USD |
0.0095 USD |
| 2025-08-29 |
0.0094 USD |
3,961,535.7880 |
0.0099 USD |
0.0092 USD |
0.0100 USD |
0.0093 USD |
| 2025-08-28 |
0.0099 USD |
1,875,142.9293 |
0.0100 USD |
0.0097 USD |
0.0101 USD |
0.0098 USD |
| 2025-08-27 |
0.0102 USD |
2,712,718.7839 |
0.0104 USD |
0.0100 USD |
0.0104 USD |
0.0101 USD |
| 2025-08-26 |
0.0104 USD |
1,734,679.0124 |
0.0102 USD |
0.0100 USD |
0.0106 USD |
0.0100 USD |
| 2025-08-25 |
0.0103 USD |
5,927,536.7212 |
0.0109 USD |
0.0099 USD |
0.0110 USD |
0.0102 USD |
| 2025-08-24 |
0.0112 USD |
6,025,824.4009 |
0.0113 USD |
0.0108 USD |
0.0116 USD |
0.0114 USD |
| 2025-08-23 |
0.0111 USD |
5,012,136.9801 |
0.0113 USD |
0.0107 USD |
0.0116 USD |
0.0108 USD |
| 2025-08-22 |
0.0098 USD |
791,641.7681 |
0.0100 USD |
0.0095 USD |
0.0101 USD |
0.0096 USD |
| 2025-08-21 |
0.0101 USD |
1,576,913.1148 |
0.0104 USD |
0.0098 USD |
0.0105 USD |
0.0099 USD |
| 2025-08-20 |
0.0102 USD |
1,607,851.0280 |
0.0100 USD |
0.0099 USD |
0.0105 USD |
0.0105 USD |
| 2025-08-19 |
0.0105 USD |
1,004,980.7363 |
0.0106 USD |
0.0102 USD |
0.0107 USD |
0.0104 USD |
| 2025-08-18 |
0.0108 USD |
3,234,283.2052 |
0.0115 USD |
0.0105 USD |
0.0116 USD |
0.0107 USD |
| 2025-08-17 |
0.0116 USD |
4,667,374.5443 |
0.0116 USD |
0.0111 USD |
0.0120 USD |
0.0115 USD |
| 2025-08-16 |
0.0107 USD |
4,151,645.9411 |
0.0107 USD |
0.0105 USD |
0.0109 USD |
0.0107 USD |
| 2025-08-15 |
0.0113 USD |
21,273,427.3664 |
0.0104 USD |
0.0102 USD |
0.0121 USD |
0.0107 USD |
| 2025-08-14 |
0.0104 USD |
5,347,900.1951 |
0.0112 USD |
0.0099 USD |
0.0113 USD |
0.0103 USD |
| 2025-08-13 |
0.0110 USD |
9,051,637.0150 |
0.0111 USD |
0.0108 USD |
0.0113 USD |
0.0111 USD |
| 2025-08-12 |
0.0114 USD |
28,496,279.8275 |
0.0102 USD |
0.0098 USD |
0.0124 USD |
0.0111 USD |
| 2025-08-11 |
0.0107 USD |
3,486,202.6749 |
0.0106 USD |
0.0101 USD |
0.0110 USD |
0.0104 USD |
| 2025-08-10 |
0.0108 USD |
4,024,482.9634 |
0.0109 USD |
0.0104 USD |
0.0111 USD |
0.0107 USD |
| 2025-08-09 |
0.0108 USD |
2,886,750.3786 |
0.0106 USD |
0.0105 USD |
0.0111 USD |
0.0110 USD |
| 2025-08-08 |
0.0106 USD |
16,464,183.7664 |
0.0110 USD |
0.0102 USD |
0.0112 USD |
0.0107 USD |
| 2025-08-07 |
0.0101 USD |
28,898,993.7253 |
0.0097 USD |
0.0097 USD |
0.0108 USD |
0.0108 USD |
| 2025-08-06 |
0.0109 USD |
62,404,058.1474 |
0.0082 USD |
0.0080 USD |
0.0144 USD |
0.0106 USD |
| 2025-08-05 |
0.0085 USD |
5,228,035.5457 |
0.0087 USD |
0.0082 USD |
0.0089 USD |
0.0083 USD |
| 2025-08-04 |
0.0087 USD |
5,631,390.7779 |
0.0086 USD |
0.0083 USD |
0.0089 USD |
0.0088 USD |
| 2025-08-03 |
0.0084 USD |
1,686,428.8580 |
0.0083 USD |
0.0083 USD |
0.0086 USD |
0.0086 USD |
| 2025-08-02 |
0.0087 USD |
12,586,858.1541 |
0.0084 USD |
0.0081 USD |
0.0105 USD |
0.0082 USD |
| 2025-08-01 |
0.0086 USD |
4,224,258.3645 |
0.0091 USD |
0.0082 USD |
0.0092 USD |
0.0086 USD |
| 2025-07-31 |
0.0095 USD |
2,339,619.1240 |
0.0094 USD |
0.0091 USD |
0.0100 USD |
0.0091 USD |
| 2025-07-30 |
0.0097 USD |
1,536,875.3958 |
0.0098 USD |
0.0093 USD |
0.0100 USD |
0.0096 USD |
| 2025-07-29 |
0.0099 USD |
3,196,320.8660 |
0.0098 USD |
0.0097 USD |
0.0103 USD |
0.0098 USD |
| 2025-07-28 |
0.0103 USD |
6,409,148.1247 |
0.0103 USD |
0.0100 USD |
0.0105 USD |
0.0100 USD |
| 2025-07-27 |
0.0101 USD |
3,793,400.6427 |
0.0101 USD |
0.0097 USD |
0.0104 USD |
0.0103 USD |
| 2025-07-26 |
0.0103 USD |
18,905,976.2706 |
0.0114 USD |
0.0097 USD |
0.0114 USD |
0.0101 USD |
| 2025-07-25 |
0.0106 USD |
7,690,948.8130 |
0.0111 USD |
0.0103 USD |
0.0112 USD |
0.0105 USD |
| 2025-07-24 |
0.0120 USD |
7,689,271.6030 |
0.0124 USD |
0.0114 USD |
0.0125 USD |
0.0118 USD |
| 2025-07-23 |
0.0146 USD |
40,706,576.2966 |
0.0162 USD |
0.0117 USD |
0.0172 USD |
0.0127 USD |
| 2025-07-22 |
0.0147 USD |
31,093,706.3839 |
0.0130 USD |
0.0129 USD |
0.0161 USD |
0.0149 USD |
| 2025-07-21 |
0.0131 USD |
23,237,529.7008 |
0.0130 USD |
0.0126 USD |
0.0139 USD |
0.0131 USD |
| 2025-07-20 |
0.0128 USD |
45,430,835.3714 |
0.0129 USD |
0.0099 USD |
0.0142 USD |
0.0130 USD |