Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.0825 USDT |
16,839.2306 BSW |
0.0829 USDT |
0.0823 USDT |
0.0829 USDT |
0.0823 USDT |
| 2024-05-17 |
0.0822 USDT |
45,863.2965 BSW |
0.0805 USDT |
0.0802 USDT |
0.0833 USDT |
0.0824 USDT |
| 2024-05-16 |
0.0808 USDT |
66,291.8952 BSW |
0.0816 USDT |
0.0792 USDT |
0.0832 USDT |
0.0801 USDT |
| 2024-05-15 |
0.0798 USDT |
18,709.9049 BSW |
0.0773 USDT |
0.0770 USDT |
0.0822 USDT |
0.0813 USDT |
| 2024-05-14 |
0.0781 USDT |
14,053.7269 BSW |
0.0792 USDT |
0.0764 USDT |
0.0799 USDT |
0.0764 USDT |
| 2024-05-13 |
0.0800 USDT |
32,545.3710 BSW |
0.0815 USDT |
0.0782 USDT |
0.0816 USDT |
0.0795 USDT |
| 2024-05-12 |
0.0816 USDT |
177,815.5176 BSW |
0.0819 USDT |
0.0804 USDT |
0.0831 USDT |
0.0819 USDT |
| 2024-05-11 |
0.0822 USDT |
121,365.9861 BSW |
0.0815 USDT |
0.0804 USDT |
0.0844 USDT |
0.0816 USDT |
| 2024-05-10 |
0.0802 USDT |
172,534.9465 BSW |
0.0831 USDT |
0.0783 USDT |
0.0838 USDT |
0.0794 USDT |
| 2024-05-09 |
0.0805 USDT |
90,060.3565 BSW |
0.0816 USDT |
0.0793 USDT |
0.0823 USDT |
0.0813 USDT |
| 2024-05-08 |
0.0816 USDT |
164,977.0501 BSW |
0.0822 USDT |
0.0787 USDT |
0.0848 USDT |
0.0830 USDT |
| 2024-05-07 |
0.0879 USDT |
650,761.9236 BSW |
0.0801 USDT |
0.0799 USDT |
0.0951 USDT |
0.0843 USDT |
| 2024-05-06 |
0.0820 USDT |
80,005.0485 BSW |
0.0810 USDT |
0.0796 USDT |
0.0838 USDT |
0.0804 USDT |
| 2024-05-05 |
0.0796 USDT |
7,912.7437 BSW |
0.0802 USDT |
0.0787 USDT |
0.0814 USDT |
0.0808 USDT |
| 2024-05-04 |
0.0805 USDT |
38,161.7187 BSW |
0.0815 USDT |
0.0800 USDT |
0.0816 USDT |
0.0807 USDT |
| 2024-05-03 |
0.0790 USDT |
69,490.2394 BSW |
0.0775 USDT |
0.0764 USDT |
0.0817 USDT |
0.0810 USDT |
| 2024-05-02 |
0.0748 USDT |
11,029.0511 BSW |
0.0749 USDT |
0.0732 USDT |
0.0767 USDT |
0.0767 USDT |
| 2024-05-01 |
0.0738 USDT |
75,714.7957 BSW |
0.0757 USDT |
0.0707 USDT |
0.0778 USDT |
0.0738 USDT |
| 2024-04-30 |
0.0822 USDT |
200,127.7232 BSW |
0.0850 USDT |
0.0721 USDT |
0.0872 USDT |
0.0738 USDT |
| 2024-04-29 |
0.0816 USDT |
143,627.3401 BSW |
0.0795 USDT |
0.0775 USDT |
0.0850 USDT |
0.0850 USDT |
| 2024-04-28 |
0.0815 USDT |
52,982.5774 BSW |
0.0816 USDT |
0.0802 USDT |
0.0828 USDT |
0.0804 USDT |
| 2024-04-27 |
0.0794 USDT |
99,386.5561 BSW |
0.0792 USDT |
0.0767 USDT |
0.0811 USDT |
0.0802 USDT |
| 2024-04-26 |
0.0794 USDT |
38,011.8532 BSW |
0.0812 USDT |
0.0780 USDT |
0.0817 USDT |
0.0785 USDT |
| 2024-04-25 |
0.0811 USDT |
79,107.0235 BSW |
0.0822 USDT |
0.0795 USDT |
0.0827 USDT |
0.0825 USDT |
| 2024-04-24 |
0.0856 USDT |
42,060.7022 BSW |
0.0857 USDT |
0.0818 USDT |
0.0879 USDT |
0.0822 USDT |
| 2024-04-23 |
0.0859 USDT |
10,427.5878 BSW |
0.0860 USDT |
0.0851 USDT |
0.0867 USDT |
0.0864 USDT |
| 2024-04-22 |
0.0859 USDT |
83,621.8448 BSW |
0.0834 USDT |
0.0834 USDT |
0.0875 USDT |
0.0854 USDT |
| 2024-04-21 |
0.0844 USDT |
44,815.1442 BSW |
0.0846 USDT |
0.0830 USDT |
0.0850 USDT |
0.0844 USDT |
| 2024-04-20 |
0.0832 USDT |
63,882.9550 BSW |
0.0815 USDT |
0.0805 USDT |
0.0853 USDT |
0.0846 USDT |
| 2024-04-19 |
0.0823 USDT |
68,244.9134 BSW |
0.0810 USDT |
0.0771 USDT |
0.0840 USDT |
0.0820 USDT |
| 2024-04-18 |
0.0801 USDT |
33,435.3608 BSW |
0.0790 USDT |
0.0779 USDT |
0.0817 USDT |
0.0809 USDT |
| 2024-04-17 |
0.0789 USDT |
45,755.8882 BSW |
0.0827 USDT |
0.0761 USDT |
0.0827 USDT |
0.0793 USDT |
| 2024-04-16 |
0.0794 USDT |
59,425.3422 BSW |
0.0801 USDT |
0.0774 USDT |
0.0820 USDT |
0.0820 USDT |
| 2024-04-15 |
0.0840 USDT |
219,161.9081 BSW |
0.0850 USDT |
0.0789 USDT |
0.0880 USDT |
0.0808 USDT |
| 2024-04-14 |
0.0830 USDT |
162,345.1925 BSW |
0.0817 USDT |
0.0790 USDT |
0.0860 USDT |
0.0860 USDT |
| 2024-04-13 |
0.0957 USDT |
554,170.9993 BSW |
0.0950 USDT |
0.0771 USDT |
0.1004 USDT |
0.0774 USDT |
| 2024-04-12 |
0.1017 USDT |
278,502.3607 BSW |
0.1150 USDT |
0.0936 USDT |
0.1173 USDT |
0.0950 USDT |
| 2024-04-11 |
0.1175 USDT |
48,304.6228 BSW |
0.1174 USDT |
0.1131 USDT |
0.1191 USDT |
0.1131 USDT |
| 2024-04-10 |
0.1156 USDT |
78,762.4864 BSW |
0.1185 USDT |
0.1133 USDT |
0.1190 USDT |
0.1164 USDT |
| 2024-04-09 |
0.1224 USDT |
107,666.3821 BSW |
0.1260 USDT |
0.1180 USDT |
0.1260 USDT |
0.1182 USDT |
| 2024-04-08 |
0.1278 USDT |
111,063.5852 BSW |
0.1241 USDT |
0.1240 USDT |
0.1296 USDT |
0.1273 USDT |
| 2024-04-07 |
0.1236 USDT |
118,217.0312 BSW |
0.1220 USDT |
0.1207 USDT |
0.1250 USDT |
0.1240 USDT |
| 2024-04-06 |
0.1210 USDT |
39,136.7457 BSW |
0.1199 USDT |
0.1192 USDT |
0.1223 USDT |
0.1217 USDT |
| 2024-04-05 |
0.1189 USDT |
38,979.0104 BSW |
0.1229 USDT |
0.1174 USDT |
0.1229 USDT |
0.1206 USDT |
| 2024-04-04 |
0.1233 USDT |
53,097.8948 BSW |
0.1198 USDT |
0.1190 USDT |
0.1258 USDT |
0.1224 USDT |
| 2024-04-03 |
0.1222 USDT |
60,233.3025 BSW |
0.1225 USDT |
0.1181 USDT |
0.1246 USDT |
0.1185 USDT |
| 2024-04-02 |
0.1235 USDT |
50,307.6033 BSW |
0.1317 USDT |
0.1205 USDT |
0.1317 USDT |
0.1227 USDT |
| 2024-04-01 |
0.1343 USDT |
43,586.5765 BSW |
0.1401 USDT |
0.1291 USDT |
0.1402 USDT |
0.1315 USDT |
| 2024-03-31 |
0.1416 USDT |
168,341.5528 BSW |
0.1416 USDT |
0.1400 USDT |
0.1437 USDT |
0.1404 USDT |
| 2024-03-30 |
0.1387 USDT |
163,085.8302 BSW |
0.1396 USDT |
0.1362 USDT |
0.1411 USDT |
0.1390 USDT |