Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.0082 USD |
443,461.2798 |
0.0085 USD |
0.0080 USD |
0.0085 USD |
0.0081 USD |
| 2025-04-09 |
0.0081 USD |
1,477,892.9063 |
0.0074 USD |
0.0071 USD |
0.0087 USD |
0.0085 USD |
| 2025-04-08 |
0.0081 USD |
676,547.3540 |
0.0082 USD |
0.0079 USD |
0.0085 USD |
0.0080 USD |
| 2025-04-07 |
0.0077 USD |
4,708,871.4232 |
0.0078 USD |
0.0071 USD |
0.0081 USD |
0.0079 USD |
| 2025-04-06 |
0.0084 USD |
1,990,303.3717 |
0.0088 USD |
0.0081 USD |
0.0088 USD |
0.0081 USD |
| 2025-04-05 |
0.0089 USD |
1,257,389.7290 |
0.0092 USD |
0.0087 USD |
0.0092 USD |
0.0088 USD |
| 2025-04-04 |
0.0091 USD |
1,268,498.6198 |
0.0095 USD |
0.0088 USD |
0.0095 USD |
0.0089 USD |
| 2025-04-03 |
0.0097 USD |
2,075,882.5757 |
0.0099 USD |
0.0092 USD |
0.0101 USD |
0.0094 USD |
| 2025-04-02 |
0.0108 USD |
2,458,749.9945 |
0.0111 USD |
0.0105 USD |
0.0112 USD |
0.0105 USD |
| 2025-04-01 |
0.0115 USD |
1,813,731.1920 |
0.0115 USD |
0.0111 USD |
0.0118 USD |
0.0111 USD |
| 2025-03-31 |
0.0115 USD |
5,111,170.6466 |
0.0120 USD |
0.0111 USD |
0.0121 USD |
0.0114 USD |
| 2025-03-30 |
0.0121 USD |
617,859.3213 |
0.0119 USD |
0.0119 USD |
0.0125 USD |
0.0121 USD |
| 2025-03-29 |
0.0130 USD |
1,925,502.8700 |
0.0137 USD |
0.0123 USD |
0.0140 USD |
0.0124 USD |
| 2025-03-28 |
0.0138 USD |
873,169.4008 |
0.0147 USD |
0.0133 USD |
0.0147 USD |
0.0137 USD |
| 2025-03-27 |
0.0142 USD |
3,492,128.0759 |
0.0148 USD |
0.0136 USD |
0.0152 USD |
0.0141 USD |
| 2025-03-26 |
0.0156 USD |
15,757,240.7617 |
0.0130 USD |
0.0124 USD |
0.0217 USD |
0.0146 USD |
| 2025-03-25 |
0.0124 USD |
5,308,794.9253 |
0.0116 USD |
0.0112 USD |
0.0132 USD |
0.0129 USD |
| 2025-03-24 |
0.0114 USD |
939,357.8868 |
0.0109 USD |
0.0108 USD |
0.0119 USD |
0.0119 USD |
| 2025-03-23 |
0.0108 USD |
304,471.7063 |
0.0108 USD |
0.0107 USD |
0.0109 USD |
0.0107 USD |
| 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 |