Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.0202 USD |
606,779.3199 |
0.0200 USD |
0.0197 USD |
0.0211 USD |
0.0202 USD |
| 2025-01-30 |
0.0205 USD |
119,784.5679 |
0.0200 USD |
0.0200 USD |
0.0209 USD |
0.0204 USD |
| 2025-01-29 |
0.0198 USD |
309,467.0334 |
0.0192 USD |
0.0191 USD |
0.0209 USD |
0.0209 USD |
| 2025-01-28 |
0.0210 USD |
719,184.7459 |
0.0211 USD |
0.0196 USD |
0.0217 USD |
0.0204 USD |
| 2025-01-27 |
0.0219 USD |
7,000,918.3794 |
0.0195 USD |
0.0180 USD |
0.0238 USD |
0.0212 USD |
| 2025-01-26 |
0.0210 USD |
129,718.3742 |
0.0205 USD |
0.0205 USD |
0.0215 USD |
0.0211 USD |
| 2025-01-25 |
0.0204 USD |
365,106.9099 |
0.0211 USD |
0.0200 USD |
0.0213 USD |
0.0204 USD |
| 2025-01-24 |
0.0221 USD |
1,337,124.7620 |
0.0222 USD |
0.0210 USD |
0.0231 USD |
0.0215 USD |
| 2025-01-23 |
0.0223 USD |
820,040.8197 |
0.0224 USD |
0.0216 USD |
0.0230 USD |
0.0218 USD |
| 2025-01-22 |
0.0237 USD |
361,599.5890 |
0.0229 USD |
0.0229 USD |
0.0242 USD |
0.0234 USD |
| 2025-01-21 |
0.0216 USD |
988,417.7823 |
0.0222 USD |
0.0210 USD |
0.0230 USD |
0.0226 USD |
| 2025-01-20 |
0.0235 USD |
929,061.0846 |
0.0244 USD |
0.0220 USD |
0.0262 USD |
0.0225 USD |
| 2025-01-19 |
0.0260 USD |
3,082,644.3596 |
0.0274 USD |
0.0244 USD |
0.0277 USD |
0.0249 USD |
| 2025-01-18 |
0.0273 USD |
321,716.1707 |
0.0296 USD |
0.0262 USD |
0.0296 USD |
0.0271 USD |
| 2025-01-17 |
0.0283 USD |
130,983.0901 |
0.0285 USD |
0.0280 USD |
0.0290 USD |
0.0288 USD |
| 2025-01-16 |
0.0281 USD |
145,573.1341 |
0.0280 USD |
0.0277 USD |
0.0285 USD |
0.0285 USD |
| 2025-01-15 |
0.0270 USD |
253,930.6154 |
0.0266 USD |
0.0258 USD |
0.0288 USD |
0.0283 USD |
| 2025-01-14 |
0.0264 USD |
108,285.6870 |
0.0263 USD |
0.0260 USD |
0.0271 USD |
0.0267 USD |
| 2025-01-13 |
0.0254 USD |
622,317.6947 |
0.0276 USD |
0.0242 USD |
0.0283 USD |
0.0258 USD |
| 2025-01-12 |
0.0276 USD |
146,744.3354 |
0.0273 USD |
0.0272 USD |
0.0282 USD |
0.0276 USD |
| 2025-01-11 |
0.0273 USD |
243,734.5910 |
0.0278 USD |
0.0267 USD |
0.0282 USD |
0.0282 USD |
| 2025-01-10 |
0.0276 USD |
507,518.9447 |
0.0268 USD |
0.0268 USD |
0.0284 USD |
0.0281 USD |
| 2025-01-09 |
0.0270 USD |
280,174.2915 |
0.0289 USD |
0.0262 USD |
0.0290 USD |
0.0266 USD |
| 2025-01-08 |
0.0294 USD |
728,254.2326 |
0.0306 USD |
0.0271 USD |
0.0309 USD |
0.0288 USD |
| 2025-01-07 |
0.0332 USD |
972,112.7277 |
0.0351 USD |
0.0310 USD |
0.0354 USD |
0.0310 USD |
| 2025-01-06 |
0.0349 USD |
1,549,366.3668 |
0.0337 USD |
0.0331 USD |
0.0362 USD |
0.0356 USD |
| 2025-01-05 |
0.0339 USD |
724,748.7110 |
0.0346 USD |
0.0332 USD |
0.0351 USD |
0.0334 USD |
| 2025-01-04 |
0.0347 USD |
532,619.6413 |
0.0351 USD |
0.0342 USD |
0.0355 USD |
0.0347 USD |
| 2025-01-03 |
0.0342 USD |
593,027.2820 |
0.0342 USD |
0.0327 USD |
0.0355 USD |
0.0352 USD |
| 2025-01-02 |
0.0346 USD |
851,870.9532 |
0.0340 USD |
0.0339 USD |
0.0355 USD |
0.0342 USD |
| 2025-01-01 |
0.0335 USD |
679,572.0211 |
0.0330 USD |
0.0328 USD |
0.0341 USD |
0.0339 USD |
| 2024-12-31 |
0.0327 USD |
567,059.8852 |
0.0314 USD |
0.0310 USD |
0.0343 USD |
0.0329 USD |
| 2024-12-30 |
0.0315 USD |
215,081.1427 |
0.0320 USD |
0.0310 USD |
0.0331 USD |
0.0316 USD |
| 2024-12-29 |
0.0314 USD |
34,444.5492 |
0.0326 USD |
0.0310 USD |
0.0326 USD |
0.0310 USD |
| 2024-12-28 |
0.0317 USD |
178,828.9099 |
0.0318 USD |
0.0308 USD |
0.0326 USD |
0.0325 USD |
| 2024-12-27 |
0.0323 USD |
181,896.1453 |
0.0302 USD |
0.0300 USD |
0.0331 USD |
0.0322 USD |
| 2024-12-26 |
0.0316 USD |
433,261.4300 |
0.0337 USD |
0.0297 USD |
0.0339 USD |
0.0297 USD |
| 2024-12-25 |
0.0341 USD |
1,034,985.0052 |
0.0331 USD |
0.0331 USD |
0.0347 USD |
0.0338 USD |
| 2024-12-24 |
0.0322 USD |
518,861.0056 |
0.0322 USD |
0.0310 USD |
0.0334 USD |
0.0327 USD |
| 2024-12-23 |
0.0307 USD |
230,989.1311 |
0.0296 USD |
0.0296 USD |
0.0317 USD |
0.0305 USD |
| 2024-12-22 |
0.0306 USD |
408,997.1330 |
0.0308 USD |
0.0293 USD |
0.0316 USD |
0.0303 USD |
| 2024-12-21 |
0.0330 USD |
753,921.5185 |
0.0332 USD |
0.0313 USD |
0.0346 USD |
0.0314 USD |
| 2024-12-20 |
0.0316 USD |
1,620,417.2389 |
0.0318 USD |
0.0276 USD |
0.0337 USD |
0.0332 USD |
| 2024-12-19 |
0.0331 USD |
3,244,299.1478 |
0.0340 USD |
0.0305 USD |
0.0354 USD |
0.0319 USD |
| 2024-12-18 |
0.0357 USD |
1,540,209.1054 |
0.0377 USD |
0.0335 USD |
0.0380 USD |
0.0348 USD |
| 2024-12-17 |
0.0405 USD |
1,055,500.4732 |
0.0404 USD |
0.0382 USD |
0.0423 USD |
0.0388 USD |
| 2024-12-16 |
0.0410 USD |
832,122.2402 |
0.0423 USD |
0.0389 USD |
0.0423 USD |
0.0415 USD |
| 2024-12-15 |
0.0397 USD |
653,101.5785 |
0.0388 USD |
0.0367 USD |
0.0423 USD |
0.0423 USD |
| 2024-12-14 |
0.0387 USD |
216,676.3683 |
0.0420 USD |
0.0383 USD |
0.0421 USD |
0.0383 USD |
| 2024-12-13 |
0.0425 USD |
9,995,948.7068 |
0.0430 USD |
0.0409 USD |
0.0434 USD |
0.0411 USD |