Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |