Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.0180 USDT |
1,624,518.2433 BSW |
0.0175 USDT |
0.0173 USDT |
0.0185 USDT |
0.0180 USDT |
| 2025-08-27 |
0.0170 USDT |
1,025,123.0593 BSW |
0.0171 USDT |
0.0166 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-08-26 |
0.0171 USDT |
1,490,811.0983 BSW |
0.0172 USDT |
0.0168 USDT |
0.0175 USDT |
0.0169 USDT |
| 2025-08-25 |
0.0170 USDT |
2,383,035.3335 BSW |
0.0169 USDT |
0.0165 USDT |
0.0176 USDT |
0.0168 USDT |
| 2025-08-24 |
0.0174 USDT |
14,459,501.3627 BSW |
0.0180 USDT |
0.0167 USDT |
0.0184 USDT |
0.0174 USDT |
| 2025-08-23 |
0.0217 USDT |
5,832,330.7251 BSW |
0.0270 USDT |
0.0188 USDT |
0.0271 USDT |
0.0191 USDT |
| 2025-08-22 |
0.0274 USDT |
1,659,078.4594 BSW |
0.0268 USDT |
0.0265 USDT |
0.0289 USDT |
0.0275 USDT |
| 2025-08-21 |
0.0267 USDT |
508,781.6893 BSW |
0.0260 USDT |
0.0258 USDT |
0.0275 USDT |
0.0269 USDT |
| 2025-08-20 |
0.0258 USDT |
565,923.7083 BSW |
0.0251 USDT |
0.0250 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-08-19 |
0.0265 USDT |
786,272.0819 BSW |
0.0269 USDT |
0.0256 USDT |
0.0270 USDT |
0.0256 USDT |
| 2025-08-18 |
0.0265 USDT |
321,140.2668 BSW |
0.0260 USDT |
0.0258 USDT |
0.0273 USDT |
0.0270 USDT |
| 2025-08-17 |
0.0269 USDT |
513,143.8295 BSW |
0.0268 USDT |
0.0261 USDT |
0.0272 USDT |
0.0262 USDT |
| 2025-08-16 |
0.0269 USDT |
1,216,976.2844 BSW |
0.0261 USDT |
0.0261 USDT |
0.0279 USDT |
0.0271 USDT |
| 2025-08-15 |
0.0265 USDT |
550,246.5947 BSW |
0.0265 USDT |
0.0255 USDT |
0.0272 USDT |
0.0258 USDT |
| 2025-08-14 |
0.0261 USDT |
13,421,675.6573 BSW |
0.0266 USDT |
0.0213 USDT |
0.0281 USDT |
0.0263 USDT |
| 2025-08-13 |
0.0272 USDT |
1,280,099.4133 BSW |
0.0271 USDT |
0.0265 USDT |
0.0279 USDT |
0.0268 USDT |
| 2025-08-12 |
0.0270 USDT |
2,143,201.6331 BSW |
0.0267 USDT |
0.0262 USDT |
0.0279 USDT |
0.0271 USDT |
| 2025-08-11 |
0.0270 USDT |
4,347,195.2668 BSW |
0.0257 USDT |
0.0252 USDT |
0.0290 USDT |
0.0270 USDT |
| 2025-08-10 |
0.0248 USDT |
3,454,785.9851 BSW |
0.0225 USDT |
0.0225 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-08-09 |
0.0224 USDT |
1,215,105.2109 BSW |
0.0212 USDT |
0.0210 USDT |
0.0233 USDT |
0.0228 USDT |
| 2025-08-08 |
0.0207 USDT |
1,381,530.4158 BSW |
0.0204 USDT |
0.0201 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-08-07 |
0.0201 USDT |
777,918.0481 BSW |
0.0199 USDT |
0.0198 USDT |
0.0207 USDT |
0.0200 USDT |
| 2025-08-06 |
0.0200 USDT |
1,652,510.4957 BSW |
0.0200 USDT |
0.0197 USDT |
0.0207 USDT |
0.0199 USDT |
| 2025-08-05 |
0.0199 USDT |
1,954,563.1986 BSW |
0.0196 USDT |
0.0193 USDT |
0.0207 USDT |
0.0201 USDT |
| 2025-08-04 |
0.0200 USDT |
2,691,475.0451 BSW |
0.0199 USDT |
0.0185 USDT |
0.0220 USDT |
0.0196 USDT |
| 2025-08-03 |
0.0202 USDT |
1,479,017.1938 BSW |
0.0198 USDT |
0.0198 USDT |
0.0210 USDT |
0.0199 USDT |
| 2025-08-02 |
0.0200 USDT |
2,216,376.1623 BSW |
0.0205 USDT |
0.0192 USDT |
0.0207 USDT |
0.0195 USDT |
| 2025-08-01 |
0.0199 USDT |
1,921,337.8594 BSW |
0.0201 USDT |
0.0191 USDT |
0.0205 USDT |
0.0203 USDT |
| 2025-07-31 |
0.0208 USDT |
2,030,015.1744 BSW |
0.0209 USDT |
0.0198 USDT |
0.0214 USDT |
0.0198 USDT |
| 2025-07-30 |
0.0201 USDT |
5,380,725.9647 BSW |
0.0184 USDT |
0.0180 USDT |
0.0216 USDT |
0.0211 USDT |
| 2025-07-29 |
0.0186 USDT |
4,375,468.5606 BSW |
0.0170 USDT |
0.0167 USDT |
0.0202 USDT |
0.0182 USDT |
| 2025-07-28 |
0.0180 USDT |
2,456,209.6564 BSW |
0.0176 USDT |
0.0172 USDT |
0.0184 USDT |
0.0175 USDT |
| 2025-07-27 |
0.0175 USDT |
1,810,691.7692 BSW |
0.0173 USDT |
0.0171 USDT |
0.0179 USDT |
0.0179 USDT |
| 2025-07-26 |
0.0177 USDT |
1,898,593.7897 BSW |
0.0182 USDT |
0.0171 USDT |
0.0183 USDT |
0.0174 USDT |
| 2025-07-25 |
0.0178 USDT |
3,784,746.8812 BSW |
0.0181 USDT |
0.0167 USDT |
0.0186 USDT |
0.0185 USDT |
| 2025-07-24 |
0.0175 USDT |
3,438,825.7167 BSW |
0.0174 USDT |
0.0162 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-07-23 |
0.0182 USDT |
3,342,328.2474 BSW |
0.0183 USDT |
0.0168 USDT |
0.0199 USDT |
0.0172 USDT |
| 2025-07-22 |
0.0177 USDT |
4,444,809.9310 BSW |
0.0183 USDT |
0.0163 USDT |
0.0183 USDT |
0.0183 USDT |
| 2025-07-21 |
0.0176 USDT |
2,913,297.2924 BSW |
0.0173 USDT |
0.0170 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-07-20 |
0.0180 USDT |
3,295,850.4050 BSW |
0.0178 USDT |
0.0174 USDT |
0.0189 USDT |
0.0175 USDT |
| 2025-07-19 |
0.0181 USDT |
5,318,309.5365 BSW |
0.0188 USDT |
0.0175 USDT |
0.0192 USDT |
0.0180 USDT |
| 2025-07-18 |
0.0178 USDT |
5,556,524.9069 BSW |
0.0175 USDT |
0.0170 USDT |
0.0188 USDT |
0.0183 USDT |
| 2025-07-17 |
0.0171 USDT |
5,534,569.3976 BSW |
0.0173 USDT |
0.0161 USDT |
0.0180 USDT |
0.0173 USDT |
| 2025-07-16 |
0.0167 USDT |
10,382,142.7273 BSW |
0.0172 USDT |
0.0158 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-07-15 |
0.0170 USDT |
8,413,112.1533 BSW |
0.0178 USDT |
0.0161 USDT |
0.0189 USDT |
0.0169 USDT |
| 2025-07-14 |
0.0164 USDT |
10,735,686.5824 BSW |
0.0156 USDT |
0.0154 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-07-13 |
0.0154 USDT |
5,090,069.6338 BSW |
0.0154 USDT |
0.0147 USDT |
0.0157 USDT |
0.0152 USDT |
| 2025-07-12 |
0.0158 USDT |
7,731,413.8324 BSW |
0.0157 USDT |
0.0146 USDT |
0.0167 USDT |
0.0154 USDT |
| 2025-07-11 |
0.0162 USDT |
7,697,843.7975 BSW |
0.0159 USDT |
0.0154 USDT |
0.0175 USDT |
0.0166 USDT |
| 2025-07-10 |
0.0150 USDT |
6,526,924.6201 BSW |
0.0154 USDT |
0.0141 USDT |
0.0161 USDT |
0.0154 USDT |