Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.0149 USDT |
10,383,235.8090 BSW |
0.0154 USDT |
0.0145 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-07-08 |
0.0150 USDT |
7,512,728.3424 BSW |
0.0143 USDT |
0.0142 USDT |
0.0159 USDT |
0.0150 USDT |
| 2025-07-07 |
0.0146 USDT |
15,061,709.9071 BSW |
0.0149 USDT |
0.0140 USDT |
0.0156 USDT |
0.0142 USDT |
| 2025-07-06 |
0.0149 USDT |
11,555,582.7683 BSW |
0.0133 USDT |
0.0130 USDT |
0.0177 USDT |
0.0171 USDT |
| 2025-07-05 |
0.0139 USDT |
14,128,510.8789 BSW |
0.0128 USDT |
0.0124 USDT |
0.0154 USDT |
0.0133 USDT |
| 2025-07-04 |
0.0132 USDT |
22,822,569.7864 BSW |
0.0133 USDT |
0.0109 USDT |
0.0160 USDT |
0.0122 USDT |
| 2025-07-03 |
0.0159 USDT |
7,249,481.1800 BSW |
0.0179 USDT |
0.0147 USDT |
0.0183 USDT |
0.0151 USDT |
| 2025-07-02 |
0.0171 USDT |
9,150,749.9317 BSW |
0.0180 USDT |
0.0153 USDT |
0.0193 USDT |
0.0184 USDT |
| 2025-07-01 |
0.0208 USDT |
1,399,207.3201 BSW |
0.0210 USDT |
0.0194 USDT |
0.0214 USDT |
0.0195 USDT |
| 2025-06-30 |
0.0224 USDT |
3,240,513.1043 BSW |
0.0230 USDT |
0.0206 USDT |
0.0245 USDT |
0.0209 USDT |
| 2025-06-29 |
0.0230 USDT |
1,174,762.9849 BSW |
0.0231 USDT |
0.0223 USDT |
0.0239 USDT |
0.0224 USDT |
| 2025-06-28 |
0.0235 USDT |
3,809,918.3714 BSW |
0.0219 USDT |
0.0214 USDT |
0.0264 USDT |
0.0230 USDT |
| 2025-06-27 |
0.0223 USDT |
3,436,966.7776 BSW |
0.0252 USDT |
0.0212 USDT |
0.0259 USDT |
0.0216 USDT |
| 2025-06-26 |
0.0271 USDT |
16,654,713.8139 BSW |
0.0199 USDT |
0.0166 USDT |
0.0371 USDT |
0.0255 USDT |
| 2025-06-25 |
0.0215 USDT |
675,151.5558 BSW |
0.0223 USDT |
0.0202 USDT |
0.0224 USDT |
0.0204 USDT |
| 2025-06-24 |
0.0224 USDT |
532,244.6248 BSW |
0.0221 USDT |
0.0220 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-06-23 |
0.0206 USDT |
509,125.7075 BSW |
0.0201 USDT |
0.0201 USDT |
0.0212 USDT |
0.0210 USDT |
| 2025-06-22 |
0.0204 USDT |
450,117.4289 BSW |
0.0206 USDT |
0.0200 USDT |
0.0209 USDT |
0.0203 USDT |
| 2025-06-21 |
0.0216 USDT |
450,491.1407 BSW |
0.0214 USDT |
0.0209 USDT |
0.0218 USDT |
0.0209 USDT |
| 2025-06-20 |
0.0222 USDT |
411,056.5591 BSW |
0.0220 USDT |
0.0216 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-06-19 |
0.0221 USDT |
363,236.1628 BSW |
0.0223 USDT |
0.0216 USDT |
0.0223 USDT |
0.0216 USDT |
| 2025-06-18 |
0.0222 USDT |
509,398.7169 BSW |
0.0221 USDT |
0.0220 USDT |
0.0224 USDT |
0.0221 USDT |
| 2025-06-17 |
0.0222 USDT |
1,322,585.7519 BSW |
0.0225 USDT |
0.0215 USDT |
0.0229 USDT |
0.0221 USDT |
| 2025-06-16 |
0.0234 USDT |
605,911.2800 BSW |
0.0225 USDT |
0.0225 USDT |
0.0240 USDT |
0.0235 USDT |
| 2025-06-15 |
0.0225 USDT |
694,799.4952 BSW |
0.0224 USDT |
0.0221 USDT |
0.0227 USDT |
0.0226 USDT |
| 2025-06-14 |
0.0227 USDT |
687,274.0358 BSW |
0.0228 USDT |
0.0226 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-06-13 |
0.0223 USDT |
907,091.2589 BSW |
0.0233 USDT |
0.0217 USDT |
0.0233 USDT |
0.0222 USDT |
| 2025-06-12 |
0.0252 USDT |
518,778.6331 BSW |
0.0256 USDT |
0.0245 USDT |
0.0256 USDT |
0.0245 USDT |
| 2025-06-11 |
0.0267 USDT |
966,810.8319 BSW |
0.0274 USDT |
0.0255 USDT |
0.0274 USDT |
0.0255 USDT |
| 2025-06-10 |
0.0269 USDT |
1,302,416.4817 BSW |
0.0269 USDT |
0.0265 USDT |
0.0276 USDT |
0.0271 USDT |
| 2025-06-09 |
0.0256 USDT |
726,604.2948 BSW |
0.0258 USDT |
0.0251 USDT |
0.0262 USDT |
0.0261 USDT |
| 2025-06-08 |
0.0257 USDT |
387,575.7140 BSW |
0.0258 USDT |
0.0253 USDT |
0.0260 USDT |
0.0260 USDT |
| 2025-06-07 |
0.0261 USDT |
472,288.7296 BSW |
0.0257 USDT |
0.0257 USDT |
0.0264 USDT |
0.0261 USDT |
| 2025-06-06 |
0.0262 USDT |
2,990,228.7093 BSW |
0.0237 USDT |
0.0237 USDT |
0.0278 USDT |
0.0255 USDT |
| 2025-06-05 |
0.0256 USDT |
1,846,951.6833 BSW |
0.0253 USDT |
0.0235 USDT |
0.0291 USDT |
0.0240 USDT |
| 2025-06-04 |
0.0262 USDT |
796,515.0482 BSW |
0.0265 USDT |
0.0256 USDT |
0.0267 USDT |
0.0260 USDT |
| 2025-06-03 |
0.0265 USDT |
703,194.0439 BSW |
0.0263 USDT |
0.0262 USDT |
0.0269 USDT |
0.0268 USDT |
| 2025-06-02 |
0.0254 USDT |
1,394,782.2909 BSW |
0.0257 USDT |
0.0248 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-06-01 |
0.0254 USDT |
2,219,672.7015 BSW |
0.0248 USDT |
0.0244 USDT |
0.0268 USDT |
0.0259 USDT |
| 2025-05-31 |
0.0244 USDT |
890,368.1483 BSW |
0.0242 USDT |
0.0234 USDT |
0.0250 USDT |
0.0243 USDT |
| 2025-05-30 |
0.0274 USDT |
1,739,565.4213 BSW |
0.0291 USDT |
0.0255 USDT |
0.0292 USDT |
0.0260 USDT |
| 2025-05-29 |
0.0300 USDT |
539,438.8004 BSW |
0.0304 USDT |
0.0290 USDT |
0.0311 USDT |
0.0296 USDT |
| 2025-05-28 |
0.0316 USDT |
1,365,102.6200 BSW |
0.0318 USDT |
0.0306 USDT |
0.0324 USDT |
0.0309 USDT |
| 2025-05-27 |
0.0313 USDT |
2,784,268.0876 BSW |
0.0294 USDT |
0.0285 USDT |
0.0323 USDT |
0.0316 USDT |
| 2025-05-26 |
0.0308 USDT |
1,549,255.1929 BSW |
0.0304 USDT |
0.0294 USDT |
0.0318 USDT |
0.0296 USDT |
| 2025-05-25 |
0.0324 USDT |
2,991,976.4559 BSW |
0.0332 USDT |
0.0297 USDT |
0.0340 USDT |
0.0302 USDT |
| 2025-05-24 |
0.0319 USDT |
7,691,713.5433 BSW |
0.0278 USDT |
0.0278 USDT |
0.0352 USDT |
0.0333 USDT |
| 2025-05-23 |
0.0305 USDT |
1,443,880.2452 BSW |
0.0317 USDT |
0.0284 USDT |
0.0322 USDT |
0.0295 USDT |
| 2025-05-22 |
0.0311 USDT |
1,632,308.2260 BSW |
0.0303 USDT |
0.0303 USDT |
0.0317 USDT |
0.0314 USDT |
| 2025-05-21 |
0.0303 USDT |
1,088,086.0375 BSW |
0.0314 USDT |
0.0294 USDT |
0.0323 USDT |
0.0294 USDT |