Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.0127 USD |
4,355,041.9194 |
0.0124 USD |
0.0120 USD |
0.0130 USD |
0.0128 USD |
| 2025-07-18 |
0.0130 USD |
10,129,525.3084 |
0.0133 USD |
0.0121 USD |
0.0139 USD |
0.0122 USD |
| 2025-07-17 |
0.0124 USD |
2,743,821.3609 |
0.0127 USD |
0.0121 USD |
0.0131 USD |
0.0123 USD |
| 2025-07-16 |
0.0128 USD |
17,035,888.5817 |
0.0116 USD |
0.0115 USD |
0.0135 USD |
0.0129 USD |
| 2025-07-15 |
0.0117 USD |
19,215,254.3799 |
0.0115 USD |
0.0109 USD |
0.0129 USD |
0.0117 USD |
| 2025-07-14 |
0.0111 USD |
8,661,501.8720 |
0.0107 USD |
0.0104 USD |
0.0119 USD |
0.0115 USD |
| 2025-07-13 |
0.0109 USD |
16,474,078.3675 |
0.0100 USD |
0.0099 USD |
0.0119 USD |
0.0110 USD |
| 2025-07-12 |
0.0099 USD |
1,170,313.1772 |
0.0099 USD |
0.0096 USD |
0.0102 USD |
0.0102 USD |
| 2025-07-11 |
0.0105 USD |
8,090,777.0964 |
0.0099 USD |
0.0099 USD |
0.0110 USD |
0.0103 USD |
| 2025-07-10 |
0.0093 USD |
3,205,908.5400 |
0.0091 USD |
0.0090 USD |
0.0096 USD |
0.0094 USD |
| 2025-07-09 |
0.0088 USD |
1,219,476.5384 |
0.0087 USD |
0.0086 USD |
0.0091 USD |
0.0091 USD |
| 2025-07-08 |
0.0086 USD |
199,876.7791 |
0.0086 USD |
0.0085 USD |
0.0086 USD |
0.0086 USD |
| 2025-07-07 |
0.0088 USD |
731,318.7005 |
0.0088 USD |
0.0087 USD |
0.0089 USD |
0.0088 USD |
| 2025-07-06 |
0.0088 USD |
1,264,615.3925 |
0.0088 USD |
0.0086 USD |
0.0091 USD |
0.0089 USD |
| 2025-07-05 |
0.0088 USD |
931,465.4949 |
0.0088 USD |
0.0087 USD |
0.0089 USD |
0.0087 USD |
| 2025-07-04 |
0.0090 USD |
483,816.4276 |
0.0093 USD |
0.0088 USD |
0.0093 USD |
0.0088 USD |
| 2025-07-03 |
0.0093 USD |
682,902.7278 |
0.0094 USD |
0.0091 USD |
0.0095 USD |
0.0092 USD |
| 2025-07-02 |
0.0088 USD |
1,741,561.5424 |
0.0084 USD |
0.0084 USD |
0.0094 USD |
0.0091 USD |
| 2025-07-01 |
0.0087 USD |
3,457,627.0220 |
0.0089 USD |
0.0086 USD |
0.0089 USD |
0.0088 USD |
| 2025-06-30 |
0.0091 USD |
546,000.9126 |
0.0093 USD |
0.0089 USD |
0.0094 USD |
0.0090 USD |
| 2025-06-29 |
0.0091 USD |
611,937.7568 |
0.0090 USD |
0.0090 USD |
0.0092 USD |
0.0090 USD |
| 2025-06-28 |
0.0090 USD |
495,630.5071 |
0.0090 USD |
0.0088 USD |
0.0091 USD |
0.0090 USD |
| 2025-06-27 |
0.0088 USD |
1,260,060.5012 |
0.0088 USD |
0.0087 USD |
0.0090 USD |
0.0089 USD |
| 2025-06-26 |
0.0093 USD |
5,058,631.4838 |
0.0095 USD |
0.0088 USD |
0.0097 USD |
0.0089 USD |
| 2025-06-25 |
0.0091 USD |
2,319,830.0278 |
0.0088 USD |
0.0087 USD |
0.0095 USD |
0.0091 USD |
| 2025-06-24 |
0.0087 USD |
332,649.8080 |
0.0087 USD |
0.0086 USD |
0.0089 USD |
0.0089 USD |
| 2025-06-23 |
0.0079 USD |
1,200,564.2590 |
0.0080 USD |
0.0077 USD |
0.0082 USD |
0.0080 USD |
| 2025-06-22 |
0.0082 USD |
1,076,879.8221 |
0.0086 USD |
0.0079 USD |
0.0086 USD |
0.0079 USD |
| 2025-06-21 |
0.0090 USD |
1,011,179.7691 |
0.0090 USD |
0.0085 USD |
0.0095 USD |
0.0085 USD |
| 2025-06-20 |
0.0086 USD |
832,801.0458 |
0.0085 USD |
0.0084 USD |
0.0092 USD |
0.0092 USD |
| 2025-06-19 |
0.0086 USD |
926,287.1204 |
0.0089 USD |
0.0081 USD |
0.0089 USD |
0.0082 USD |
| 2025-06-18 |
0.0083 USD |
4,771,947.8748 |
0.0082 USD |
0.0082 USD |
0.0085 USD |
0.0082 USD |
| 2025-06-17 |
0.0087 USD |
2,778,458.9981 |
0.0090 USD |
0.0086 USD |
0.0091 USD |
0.0086 USD |
| 2025-06-16 |
0.0090 USD |
16,587,122.2812 |
0.0083 USD |
0.0083 USD |
0.0092 USD |
0.0092 USD |
| 2025-06-15 |
0.0081 USD |
2,499,358.4670 |
0.0080 USD |
0.0080 USD |
0.0083 USD |
0.0082 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 |