Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0674 USDT |
124,435.4159 BSW |
0.0681 USDT |
0.0654 USDT |
0.0687 USDT |
0.0665 USDT |
| 2023-10-30 |
0.0675 USDT |
129,332.4951 BSW |
0.0676 USDT |
0.0664 USDT |
0.0687 USDT |
0.0685 USDT |
| 2023-10-29 |
0.0672 USDT |
256,694.5485 BSW |
0.0670 USDT |
0.0661 USDT |
0.0683 USDT |
0.0672 USDT |
| 2023-10-28 |
0.0662 USDT |
260,842.4249 BSW |
0.0656 USDT |
0.0653 USDT |
0.0676 USDT |
0.0669 USDT |
| 2023-10-27 |
0.0661 USDT |
860,320.9344 BSW |
0.0640 USDT |
0.0637 USDT |
0.0687 USDT |
0.0654 USDT |
| 2023-10-26 |
0.0645 USDT |
185,446.6607 BSW |
0.0642 USDT |
0.0630 USDT |
0.0659 USDT |
0.0644 USDT |
| 2023-10-25 |
0.0644 USDT |
209,647.1216 BSW |
0.0639 USDT |
0.0631 USDT |
0.0653 USDT |
0.0645 USDT |
| 2023-10-24 |
0.0642 USDT |
421,451.6442 BSW |
0.0634 USDT |
0.0629 USDT |
0.0656 USDT |
0.0641 USDT |
| 2023-10-23 |
0.0626 USDT |
312,019.4049 BSW |
0.0615 USDT |
0.0612 USDT |
0.0640 USDT |
0.0634 USDT |
| 2023-10-22 |
0.0612 USDT |
80,545.7975 BSW |
0.0608 USDT |
0.0605 USDT |
0.0616 USDT |
0.0609 USDT |
| 2023-10-21 |
0.0606 USDT |
298,723.0525 BSW |
0.0600 USDT |
0.0596 USDT |
0.0614 USDT |
0.0609 USDT |
| 2023-10-20 |
0.0603 USDT |
176,075.4857 BSW |
0.0590 USDT |
0.0588 USDT |
0.0612 USDT |
0.0603 USDT |
| 2023-10-19 |
0.0590 USDT |
104,077.7135 BSW |
0.0596 USDT |
0.0583 USDT |
0.0597 USDT |
0.0590 USDT |
| 2023-10-18 |
0.0610 USDT |
114,271.8793 BSW |
0.0616 USDT |
0.0596 USDT |
0.0620 USDT |
0.0597 USDT |
| 2023-10-17 |
0.0640 USDT |
1,233,022.1474 BSW |
0.0633 USDT |
0.0613 USDT |
0.0661 USDT |
0.0619 USDT |
| 2023-10-16 |
0.0628 USDT |
682,421.0900 BSW |
0.0606 USDT |
0.0604 USDT |
0.0650 USDT |
0.0632 USDT |
| 2023-10-15 |
0.0609 USDT |
29,178.6918 BSW |
0.0604 USDT |
0.0602 USDT |
0.0614 USDT |
0.0606 USDT |
| 2023-10-14 |
0.0611 USDT |
266,451.1369 BSW |
0.0594 USDT |
0.0593 USDT |
0.0628 USDT |
0.0602 USDT |
| 2023-10-13 |
0.0590 USDT |
129,352.6152 BSW |
0.0585 USDT |
0.0585 USDT |
0.0597 USDT |
0.0596 USDT |
| 2023-10-12 |
0.0588 USDT |
180,229.4198 BSW |
0.0595 USDT |
0.0582 USDT |
0.0595 USDT |
0.0584 USDT |
| 2023-10-11 |
0.0595 USDT |
55,354.5598 BSW |
0.0603 USDT |
0.0589 USDT |
0.0604 USDT |
0.0591 USDT |
| 2023-10-10 |
0.0606 USDT |
68,680.3002 BSW |
0.0600 USDT |
0.0600 USDT |
0.0610 USDT |
0.0604 USDT |
| 2023-10-09 |
0.0612 USDT |
472,075.9887 BSW |
0.0627 USDT |
0.0594 USDT |
0.0633 USDT |
0.0597 USDT |
| 2023-10-08 |
0.0629 USDT |
311,683.0272 BSW |
0.0629 USDT |
0.0624 USDT |
0.0635 USDT |
0.0632 USDT |
| 2023-10-07 |
0.0634 USDT |
89,729.7907 BSW |
0.0636 USDT |
0.0628 USDT |
0.0638 USDT |
0.0630 USDT |
| 2023-10-06 |
0.0632 USDT |
142,637.9740 BSW |
0.0627 USDT |
0.0627 USDT |
0.0636 USDT |
0.0632 USDT |
| 2023-10-05 |
0.0634 USDT |
281,115.7549 BSW |
0.0642 USDT |
0.0618 USDT |
0.0645 USDT |
0.0628 USDT |
| 2023-10-04 |
0.0636 USDT |
248,868.0029 BSW |
0.0644 USDT |
0.0629 USDT |
0.0645 USDT |
0.0641 USDT |
| 2023-10-03 |
0.0652 USDT |
433,792.5434 BSW |
0.0664 USDT |
0.0628 USDT |
0.0667 USDT |
0.0650 USDT |
| 2023-10-02 |
0.0673 USDT |
626,083.4433 BSW |
0.0680 USDT |
0.0656 USDT |
0.0688 USDT |
0.0656 USDT |
| 2023-10-01 |
0.0672 USDT |
574,336.0090 BSW |
0.0670 USDT |
0.0667 USDT |
0.0680 USDT |
0.0671 USDT |
| 2023-09-30 |
0.0676 USDT |
630,112.0381 BSW |
0.0671 USDT |
0.0668 USDT |
0.0691 USDT |
0.0673 USDT |
| 2023-09-29 |
0.0669 USDT |
711,105.9914 BSW |
0.0673 USDT |
0.0641 USDT |
0.0686 USDT |
0.0669 USDT |
| 2023-09-28 |
0.0676 USDT |
1,264,494.7349 BSW |
0.0693 USDT |
0.0659 USDT |
0.0702 USDT |
0.0671 USDT |
| 2023-09-27 |
0.0705 USDT |
3,213,008.9963 BSW |
0.0662 USDT |
0.0654 USDT |
0.0799 USDT |
0.0689 USDT |
| 2023-09-26 |
0.0653 USDT |
863,858.0337 BSW |
0.0627 USDT |
0.0627 USDT |
0.0668 USDT |
0.0659 USDT |
| 2023-09-25 |
0.0628 USDT |
107,370.6040 BSW |
0.0625 USDT |
0.0623 USDT |
0.0634 USDT |
0.0627 USDT |
| 2023-09-24 |
0.0630 USDT |
45,052.8057 BSW |
0.0628 USDT |
0.0624 USDT |
0.0634 USDT |
0.0628 USDT |
| 2023-09-23 |
0.0631 USDT |
38,202.0660 BSW |
0.0637 USDT |
0.0629 USDT |
0.0638 USDT |
0.0629 USDT |
| 2023-09-22 |
0.0638 USDT |
56,622.6706 BSW |
0.0642 USDT |
0.0632 USDT |
0.0644 USDT |
0.0634 USDT |
| 2023-09-21 |
0.0631 USDT |
133,363.8764 BSW |
0.0628 USDT |
0.0620 USDT |
0.0638 USDT |
0.0636 USDT |
| 2023-09-20 |
0.0620 USDT |
69,032.1259 BSW |
0.0624 USDT |
0.0616 USDT |
0.0627 USDT |
0.0626 USDT |
| 2023-09-19 |
0.0624 USDT |
206,764.1937 BSW |
0.0620 USDT |
0.0618 USDT |
0.0633 USDT |
0.0623 USDT |
| 2023-09-18 |
0.0623 USDT |
116,016.5607 BSW |
0.0623 USDT |
0.0616 USDT |
0.0632 USDT |
0.0621 USDT |
| 2023-09-17 |
0.0639 USDT |
405,289.3655 BSW |
0.0628 USDT |
0.0621 USDT |
0.0660 USDT |
0.0624 USDT |
| 2023-09-16 |
0.0629 USDT |
125,024.5789 BSW |
0.0633 USDT |
0.0622 USDT |
0.0642 USDT |
0.0629 USDT |
| 2023-09-15 |
0.0623 USDT |
172,110.8543 BSW |
0.0618 USDT |
0.0613 USDT |
0.0632 USDT |
0.0623 USDT |
| 2023-09-14 |
0.0624 USDT |
254,968.6442 BSW |
0.0630 USDT |
0.0617 USDT |
0.0635 USDT |
0.0620 USDT |
| 2023-09-13 |
0.0641 USDT |
698,794.1879 BSW |
0.0661 USDT |
0.0623 USDT |
0.0680 USDT |
0.0627 USDT |
| 2023-09-12 |
0.0682 USDT |
3,648,438.7582 BSW |
0.0588 USDT |
0.0588 USDT |
0.0760 USDT |
0.0672 USDT |