Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0303 USDT |
1,132,622.8589 BSW |
0.0301 USDT |
0.0296 USDT |
0.0308 USDT |
0.0300 USDT |
| 2025-05-19 |
0.0303 USDT |
1,173,087.5285 BSW |
0.0317 USDT |
0.0292 USDT |
0.0320 USDT |
0.0300 USDT |
| 2025-05-18 |
0.0322 USDT |
2,655,778.8240 BSW |
0.0337 USDT |
0.0302 USDT |
0.0344 USDT |
0.0316 USDT |
| 2025-05-17 |
0.0312 USDT |
1,551,938.1119 BSW |
0.0320 USDT |
0.0302 USDT |
0.0320 USDT |
0.0314 USDT |
| 2025-05-16 |
0.0333 USDT |
2,575,049.6935 BSW |
0.0329 USDT |
0.0318 USDT |
0.0345 USDT |
0.0318 USDT |
| 2025-05-15 |
0.0342 USDT |
1,339,748.7592 BSW |
0.0378 USDT |
0.0316 USDT |
0.0379 USDT |
0.0324 USDT |
| 2025-05-14 |
0.0393 USDT |
1,248,455.2294 BSW |
0.0412 USDT |
0.0375 USDT |
0.0413 USDT |
0.0385 USDT |
| 2025-05-13 |
0.0400 USDT |
2,161,249.0190 BSW |
0.0409 USDT |
0.0386 USDT |
0.0416 USDT |
0.0411 USDT |
| 2025-05-12 |
0.0418 USDT |
2,839,899.3537 BSW |
0.0424 USDT |
0.0394 USDT |
0.0436 USDT |
0.0408 USDT |
| 2025-05-11 |
0.0410 USDT |
2,249,696.2951 BSW |
0.0410 USDT |
0.0390 USDT |
0.0446 USDT |
0.0422 USDT |
| 2025-05-10 |
0.0397 USDT |
3,169,809.3923 BSW |
0.0408 USDT |
0.0384 USDT |
0.0419 USDT |
0.0399 USDT |
| 2025-05-09 |
0.0401 USDT |
3,001,840.7443 BSW |
0.0394 USDT |
0.0386 USDT |
0.0416 USDT |
0.0389 USDT |
| 2025-05-08 |
0.0383 USDT |
4,017,192.7843 BSW |
0.0386 USDT |
0.0368 USDT |
0.0426 USDT |
0.0388 USDT |
| 2025-05-07 |
0.0391 USDT |
7,031,020.7358 BSW |
0.0351 USDT |
0.0342 USDT |
0.0437 USDT |
0.0395 USDT |
| 2025-05-06 |
0.0358 USDT |
2,748,399.7992 BSW |
0.0363 USDT |
0.0338 USDT |
0.0378 USDT |
0.0355 USDT |
| 2025-05-05 |
0.0394 USDT |
2,621,658.6883 BSW |
0.0402 USDT |
0.0376 USDT |
0.0417 USDT |
0.0378 USDT |
| 2025-05-04 |
0.0402 USDT |
2,483,656.8938 BSW |
0.0419 USDT |
0.0386 USDT |
0.0420 USDT |
0.0392 USDT |
| 2025-05-03 |
0.0462 USDT |
6,674,720.2757 BSW |
0.0447 USDT |
0.0411 USDT |
0.0554 USDT |
0.0419 USDT |
| 2025-05-02 |
0.0459 USDT |
3,692,395.4938 BSW |
0.0487 USDT |
0.0420 USDT |
0.0493 USDT |
0.0449 USDT |
| 2025-05-01 |
0.0545 USDT |
9,005,199.8399 BSW |
0.0571 USDT |
0.0493 USDT |
0.0607 USDT |
0.0497 USDT |
| 2025-04-30 |
0.0454 USDT |
20,326,681.5947 BSW |
0.0311 USDT |
0.0305 USDT |
0.0560 USDT |
0.0547 USDT |
| 2025-04-29 |
0.0312 USDT |
5,922,118.6539 BSW |
0.0350 USDT |
0.0280 USDT |
0.0355 USDT |
0.0308 USDT |
| 2025-04-28 |
0.0343 USDT |
3,955,952.5307 BSW |
0.0339 USDT |
0.0329 USDT |
0.0357 USDT |
0.0347 USDT |
| 2025-04-27 |
0.0341 USDT |
7,935,758.4070 BSW |
0.0333 USDT |
0.0310 USDT |
0.0377 USDT |
0.0333 USDT |
| 2025-04-26 |
0.0339 USDT |
6,087,098.1997 BSW |
0.0345 USDT |
0.0321 USDT |
0.0359 USDT |
0.0335 USDT |
| 2025-04-25 |
0.0348 USDT |
28,573,192.3184 BSW |
0.0378 USDT |
0.0302 USDT |
0.0406 USDT |
0.0350 USDT |
| 2025-04-24 |
0.0202 USDT |
3,725,975.9487 BSW |
0.0189 USDT |
0.0181 USDT |
0.0214 USDT |
0.0208 USDT |
| 2025-04-23 |
0.0198 USDT |
4,405,772.9283 BSW |
0.0194 USDT |
0.0187 USDT |
0.0210 USDT |
0.0191 USDT |
| 2025-04-22 |
0.0190 USDT |
4,378,866.8238 BSW |
0.0202 USDT |
0.0176 USDT |
0.0202 USDT |
0.0190 USDT |
| 2025-04-21 |
0.0229 USDT |
4,483,000.4893 BSW |
0.0240 USDT |
0.0204 USDT |
0.0246 USDT |
0.0206 USDT |
| 2025-04-20 |
0.0230 USDT |
27,318,360.7408 BSW |
0.0190 USDT |
0.0190 USDT |
0.0274 USDT |
0.0239 USDT |
| 2025-04-19 |
0.0180 USDT |
13,046,211.4613 BSW |
0.0147 USDT |
0.0146 USDT |
0.0202 USDT |
0.0201 USDT |
| 2025-04-18 |
0.0152 USDT |
9,971,928.6904 BSW |
0.0157 USDT |
0.0145 USDT |
0.0166 USDT |
0.0149 USDT |
| 2025-04-17 |
0.0157 USDT |
19,076,472.7816 BSW |
0.0138 USDT |
0.0137 USDT |
0.0176 USDT |
0.0159 USDT |
| 2025-04-16 |
0.0144 USDT |
8,725,714.3161 BSW |
0.0112 USDT |
0.0111 USDT |
0.0174 USDT |
0.0142 USDT |
| 2025-04-15 |
0.0116 USDT |
2,414,941.0262 BSW |
0.0115 USDT |
0.0110 USDT |
0.0131 USDT |
0.0116 USDT |
| 2025-04-14 |
0.0119 USDT |
1,691,272.3678 BSW |
0.0122 USDT |
0.0113 USDT |
0.0124 USDT |
0.0114 USDT |
| 2025-04-13 |
0.0133 USDT |
3,540,875.4655 BSW |
0.0142 USDT |
0.0115 USDT |
0.0145 USDT |
0.0119 USDT |
| 2025-04-12 |
0.0138 USDT |
2,811,954.5345 BSW |
0.0143 USDT |
0.0134 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-04-11 |
0.0142 USDT |
1,624,893.1239 BSW |
0.0144 USDT |
0.0139 USDT |
0.0146 USDT |
0.0142 USDT |
| 2025-04-10 |
0.0145 USDT |
3,989,879.4451 BSW |
0.0164 USDT |
0.0133 USDT |
0.0165 USDT |
0.0143 USDT |
| 2025-04-09 |
0.0150 USDT |
6,888,797.3313 BSW |
0.0145 USDT |
0.0140 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-04-08 |
0.0155 USDT |
8,894,849.1289 BSW |
0.0165 USDT |
0.0144 USDT |
0.0168 USDT |
0.0145 USDT |
| 2025-04-07 |
0.0162 USDT |
3,630,872.3774 BSW |
0.0164 USDT |
0.0148 USDT |
0.0170 USDT |
0.0165 USDT |
| 2025-04-06 |
0.0167 USDT |
3,293,356.5709 BSW |
0.0171 USDT |
0.0158 USDT |
0.0175 USDT |
0.0163 USDT |
| 2025-04-05 |
0.0181 USDT |
3,288,469.9022 BSW |
0.0178 USDT |
0.0172 USDT |
0.0191 USDT |
0.0175 USDT |
| 2025-04-04 |
0.0179 USDT |
6,264,580.2408 BSW |
0.0185 USDT |
0.0164 USDT |
0.0194 USDT |
0.0179 USDT |
| 2025-04-03 |
0.0194 USDT |
12,462,699.5728 BSW |
0.0279 USDT |
0.0159 USDT |
0.0285 USDT |
0.0187 USDT |
| 2025-04-02 |
0.0305 USDT |
660,281.5021 BSW |
0.0320 USDT |
0.0287 USDT |
0.0320 USDT |
0.0287 USDT |
| 2025-04-01 |
0.0325 USDT |
150,856.3502 BSW |
0.0324 USDT |
0.0320 USDT |
0.0334 USDT |
0.0322 USDT |