Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |