Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.0329 USDT |
301,113.7723 BSW |
0.0336 USDT |
0.0318 USDT |
0.0341 USDT |
0.0321 USDT |
| 2025-03-30 |
0.0344 USDT |
2,529,477.2291 BSW |
0.0319 USDT |
0.0317 USDT |
0.0370 USDT |
0.0338 USDT |
| 2025-03-29 |
0.0321 USDT |
722,815.7964 BSW |
0.0336 USDT |
0.0308 USDT |
0.0336 USDT |
0.0318 USDT |
| 2025-03-28 |
0.0349 USDT |
425,968.5096 BSW |
0.0368 USDT |
0.0330 USDT |
0.0372 USDT |
0.0333 USDT |
| 2025-03-27 |
0.0369 USDT |
231,874.9727 BSW |
0.0370 USDT |
0.0361 USDT |
0.0375 USDT |
0.0367 USDT |
| 2025-03-26 |
0.0381 USDT |
239,196.5270 BSW |
0.0382 USDT |
0.0368 USDT |
0.0389 USDT |
0.0374 USDT |
| 2025-03-25 |
0.0385 USDT |
244,727.7717 BSW |
0.0389 USDT |
0.0378 USDT |
0.0392 USDT |
0.0381 USDT |
| 2025-03-24 |
0.0384 USDT |
719,241.0746 BSW |
0.0372 USDT |
0.0369 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-03-23 |
0.0380 USDT |
251,953.3569 BSW |
0.0377 USDT |
0.0375 USDT |
0.0385 USDT |
0.0375 USDT |
| 2025-03-22 |
0.0381 USDT |
403,252.6117 BSW |
0.0377 USDT |
0.0372 USDT |
0.0392 USDT |
0.0379 USDT |
| 2025-03-21 |
0.0374 USDT |
557,330.6214 BSW |
0.0374 USDT |
0.0363 USDT |
0.0385 USDT |
0.0383 USDT |
| 2025-03-20 |
0.0381 USDT |
291,812.8798 BSW |
0.0380 USDT |
0.0375 USDT |
0.0385 USDT |
0.0381 USDT |
| 2025-03-19 |
0.0382 USDT |
644,289.9113 BSW |
0.0378 USDT |
0.0377 USDT |
0.0387 USDT |
0.0382 USDT |
| 2025-03-18 |
0.0381 USDT |
1,664,665.8356 BSW |
0.0386 USDT |
0.0368 USDT |
0.0395 USDT |
0.0369 USDT |
| 2025-03-17 |
0.0389 USDT |
4,321,183.2123 BSW |
0.0340 USDT |
0.0340 USDT |
0.0408 USDT |
0.0387 USDT |
| 2025-03-16 |
0.0358 USDT |
335,612.1963 BSW |
0.0364 USDT |
0.0342 USDT |
0.0366 USDT |
0.0342 USDT |
| 2025-03-15 |
0.0365 USDT |
1,152,341.5398 BSW |
0.0355 USDT |
0.0351 USDT |
0.0376 USDT |
0.0366 USDT |
| 2025-03-14 |
0.0353 USDT |
273,227.0156 BSW |
0.0343 USDT |
0.0343 USDT |
0.0362 USDT |
0.0355 USDT |
| 2025-03-13 |
0.0345 USDT |
481,150.9406 BSW |
0.0346 USDT |
0.0341 USDT |
0.0350 USDT |
0.0346 USDT |
| 2025-03-12 |
0.0336 USDT |
829,115.1362 BSW |
0.0338 USDT |
0.0324 USDT |
0.0349 USDT |
0.0337 USDT |
| 2025-03-11 |
0.0324 USDT |
921,652.0677 BSW |
0.0316 USDT |
0.0293 USDT |
0.0341 USDT |
0.0331 USDT |
| 2025-03-10 |
0.0336 USDT |
742,567.3862 BSW |
0.0327 USDT |
0.0322 USDT |
0.0351 USDT |
0.0328 USDT |
| 2025-03-09 |
0.0354 USDT |
2,396,513.4657 BSW |
0.0355 USDT |
0.0320 USDT |
0.0383 USDT |
0.0320 USDT |
| 2025-03-08 |
0.0359 USDT |
423,376.6431 BSW |
0.0359 USDT |
0.0351 USDT |
0.0363 USDT |
0.0359 USDT |
| 2025-03-07 |
0.0365 USDT |
681,405.5133 BSW |
0.0358 USDT |
0.0342 USDT |
0.0379 USDT |
0.0367 USDT |
| 2025-03-06 |
0.0365 USDT |
467,703.0127 BSW |
0.0366 USDT |
0.0354 USDT |
0.0375 USDT |
0.0357 USDT |
| 2025-03-05 |
0.0358 USDT |
1,071,692.8709 BSW |
0.0355 USDT |
0.0352 USDT |
0.0368 USDT |
0.0358 USDT |
| 2025-03-04 |
0.0353 USDT |
748,162.4953 BSW |
0.0375 USDT |
0.0342 USDT |
0.0376 USDT |
0.0347 USDT |
| 2025-03-03 |
0.0415 USDT |
425,587.9071 BSW |
0.0439 USDT |
0.0375 USDT |
0.0439 USDT |
0.0377 USDT |
| 2025-03-02 |
0.0427 USDT |
454,432.9782 BSW |
0.0409 USDT |
0.0404 USDT |
0.0441 USDT |
0.0439 USDT |
| 2025-03-01 |
0.0415 USDT |
399,920.2361 BSW |
0.0426 USDT |
0.0402 USDT |
0.0426 USDT |
0.0412 USDT |
| 2025-02-28 |
0.0412 USDT |
990,791.1728 BSW |
0.0417 USDT |
0.0385 USDT |
0.0441 USDT |
0.0429 USDT |
| 2025-02-27 |
0.0431 USDT |
684,144.1767 BSW |
0.0420 USDT |
0.0417 USDT |
0.0440 USDT |
0.0432 USDT |
| 2025-02-26 |
0.0423 USDT |
777,788.1400 BSW |
0.0406 USDT |
0.0406 USDT |
0.0436 USDT |
0.0413 USDT |
| 2025-02-25 |
0.0390 USDT |
2,101,001.4163 BSW |
0.0383 USDT |
0.0366 USDT |
0.0414 USDT |
0.0404 USDT |
| 2025-02-24 |
0.0418 USDT |
680,529.7794 BSW |
0.0436 USDT |
0.0404 USDT |
0.0436 USDT |
0.0404 USDT |
| 2025-02-23 |
0.0446 USDT |
1,458,073.3571 BSW |
0.0455 USDT |
0.0425 USDT |
0.0475 USDT |
0.0429 USDT |
| 2025-02-22 |
0.0450 USDT |
1,772,381.6276 BSW |
0.0414 USDT |
0.0412 USDT |
0.0506 USDT |
0.0451 USDT |
| 2025-02-21 |
0.0434 USDT |
1,366,766.4565 BSW |
0.0441 USDT |
0.0410 USDT |
0.0456 USDT |
0.0418 USDT |
| 2025-02-20 |
0.0437 USDT |
679,563.8226 BSW |
0.0439 USDT |
0.0424 USDT |
0.0451 USDT |
0.0442 USDT |
| 2025-02-19 |
0.0452 USDT |
545,255.2399 BSW |
0.0443 USDT |
0.0438 USDT |
0.0465 USDT |
0.0440 USDT |
| 2025-02-18 |
0.0462 USDT |
1,161,526.2743 BSW |
0.0487 USDT |
0.0428 USDT |
0.0487 USDT |
0.0439 USDT |
| 2025-02-17 |
0.0509 USDT |
1,378,339.1783 BSW |
0.0505 USDT |
0.0478 USDT |
0.0531 USDT |
0.0489 USDT |
| 2025-02-16 |
0.0522 USDT |
1,636,691.1500 BSW |
0.0502 USDT |
0.0490 USDT |
0.0563 USDT |
0.0514 USDT |
| 2025-02-15 |
0.0508 USDT |
1,095,007.1040 BSW |
0.0515 USDT |
0.0496 USDT |
0.0521 USDT |
0.0503 USDT |
| 2025-02-14 |
0.0527 USDT |
1,948,255.8226 BSW |
0.0529 USDT |
0.0507 USDT |
0.0550 USDT |
0.0527 USDT |
| 2025-02-13 |
0.0609 USDT |
6,806,949.0336 BSW |
0.0719 USDT |
0.0519 USDT |
0.0749 USDT |
0.0533 USDT |
| 2025-02-12 |
0.0648 USDT |
5,566,828.3105 BSW |
0.0441 USDT |
0.0421 USDT |
0.0894 USDT |
0.0708 USDT |
| 2025-02-11 |
0.0455 USDT |
1,535,599.6108 BSW |
0.0441 USDT |
0.0437 USDT |
0.0481 USDT |
0.0437 USDT |
| 2025-02-10 |
0.0426 USDT |
2,086,083.4644 BSW |
0.0408 USDT |
0.0394 USDT |
0.0460 USDT |
0.0439 USDT |