Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-09 |
0.0423 USDT |
2,080,066.9194 BSW |
0.0412 USDT |
0.0389 USDT |
0.0458 USDT |
0.0395 USDT |
| 2025-02-08 |
0.0403 USDT |
2,348,626.8754 BSW |
0.0376 USDT |
0.0368 USDT |
0.0469 USDT |
0.0418 USDT |
| 2025-02-07 |
0.0382 USDT |
436,072.6969 BSW |
0.0364 USDT |
0.0364 USDT |
0.0396 USDT |
0.0376 USDT |
| 2025-02-06 |
0.0377 USDT |
718,037.7102 BSW |
0.0389 USDT |
0.0359 USDT |
0.0398 USDT |
0.0360 USDT |
| 2025-02-05 |
0.0397 USDT |
306,807.6080 BSW |
0.0400 USDT |
0.0382 USDT |
0.0409 USDT |
0.0391 USDT |
| 2025-02-04 |
0.0398 USDT |
1,130,103.0324 BSW |
0.0434 USDT |
0.0382 USDT |
0.0434 USDT |
0.0391 USDT |
| 2025-02-03 |
0.0379 USDT |
2,201,923.8930 BSW |
0.0444 USDT |
0.0320 USDT |
0.0444 USDT |
0.0431 USDT |
| 2025-02-02 |
0.0489 USDT |
1,104,701.3672 BSW |
0.0517 USDT |
0.0418 USDT |
0.0530 USDT |
0.0438 USDT |
| 2025-02-01 |
0.0564 USDT |
2,060,544.9839 BSW |
0.0556 USDT |
0.0517 USDT |
0.0587 USDT |
0.0517 USDT |
| 2025-01-31 |
0.0557 USDT |
382,227.2178 BSW |
0.0536 USDT |
0.0529 USDT |
0.0582 USDT |
0.0557 USDT |
| 2025-01-30 |
0.0538 USDT |
174,460.5932 BSW |
0.0522 USDT |
0.0517 USDT |
0.0550 USDT |
0.0538 USDT |
| 2025-01-29 |
0.0530 USDT |
607,158.4601 BSW |
0.0513 USDT |
0.0506 USDT |
0.0563 USDT |
0.0535 USDT |
| 2025-01-28 |
0.0558 USDT |
218,871.4474 BSW |
0.0568 USDT |
0.0537 USDT |
0.0573 USDT |
0.0540 USDT |
| 2025-01-27 |
0.0545 USDT |
424,888.4275 BSW |
0.0574 USDT |
0.0524 USDT |
0.0576 USDT |
0.0547 USDT |
| 2025-01-26 |
0.0585 USDT |
201,116.7695 BSW |
0.0568 USDT |
0.0568 USDT |
0.0600 USDT |
0.0600 USDT |
| 2025-01-25 |
0.0572 USDT |
136,433.6190 BSW |
0.0563 USDT |
0.0557 USDT |
0.0580 USDT |
0.0570 USDT |
| 2025-01-24 |
0.0586 USDT |
187,380.5338 BSW |
0.0587 USDT |
0.0568 USDT |
0.0598 USDT |
0.0573 USDT |
| 2025-01-23 |
0.0583 USDT |
893,772.3651 BSW |
0.0596 USDT |
0.0568 USDT |
0.0601 USDT |
0.0574 USDT |
| 2025-01-22 |
0.0605 USDT |
196,435.8466 BSW |
0.0605 USDT |
0.0597 USDT |
0.0613 USDT |
0.0606 USDT |
| 2025-01-21 |
0.0578 USDT |
485,912.2077 BSW |
0.0577 USDT |
0.0551 USDT |
0.0611 USDT |
0.0600 USDT |
| 2025-01-20 |
0.0596 USDT |
382,843.9997 BSW |
0.0590 USDT |
0.0562 USDT |
0.0630 USDT |
0.0594 USDT |
| 2025-01-19 |
0.0629 USDT |
503,475.5345 BSW |
0.0654 USDT |
0.0595 USDT |
0.0668 USDT |
0.0655 USDT |
| 2025-01-18 |
0.0676 USDT |
219,758.2540 BSW |
0.0717 USDT |
0.0647 USDT |
0.0722 USDT |
0.0647 USDT |
| 2025-01-17 |
0.0696 USDT |
130,617.2078 BSW |
0.0678 USDT |
0.0677 USDT |
0.0705 USDT |
0.0701 USDT |
| 2025-01-16 |
0.0677 USDT |
121,183.2975 BSW |
0.0686 USDT |
0.0665 USDT |
0.0691 USDT |
0.0681 USDT |
| 2025-01-15 |
0.0649 USDT |
177,981.8580 BSW |
0.0660 USDT |
0.0635 USDT |
0.0673 USDT |
0.0673 USDT |
| 2025-01-14 |
0.0643 USDT |
234,998.3714 BSW |
0.0630 USDT |
0.0630 USDT |
0.0659 USDT |
0.0658 USDT |
| 2025-01-13 |
0.0620 USDT |
320,538.9116 BSW |
0.0660 USDT |
0.0593 USDT |
0.0674 USDT |
0.0611 USDT |
| 2025-01-12 |
0.0665 USDT |
199,790.2906 BSW |
0.0673 USDT |
0.0655 USDT |
0.0673 USDT |
0.0670 USDT |
| 2025-01-11 |
0.0671 USDT |
189,505.8709 BSW |
0.0678 USDT |
0.0666 USDT |
0.0685 USDT |
0.0675 USDT |
| 2025-01-10 |
0.0677 USDT |
355,852.1238 BSW |
0.0670 USDT |
0.0663 USDT |
0.0692 USDT |
0.0683 USDT |
| 2025-01-09 |
0.0675 USDT |
240,745.2441 BSW |
0.0685 USDT |
0.0648 USDT |
0.0696 USDT |
0.0654 USDT |
| 2025-01-08 |
0.0688 USDT |
269,390.5214 BSW |
0.0713 USDT |
0.0654 USDT |
0.0718 USDT |
0.0679 USDT |
| 2025-01-07 |
0.0767 USDT |
432,186.8435 BSW |
0.0817 USDT |
0.0713 USDT |
0.0817 USDT |
0.0715 USDT |
| 2025-01-06 |
0.0811 USDT |
629,070.3102 BSW |
0.0810 USDT |
0.0794 USDT |
0.0859 USDT |
0.0824 USDT |
| 2025-01-05 |
0.0804 USDT |
180,512.9794 BSW |
0.0797 USDT |
0.0791 USDT |
0.0815 USDT |
0.0809 USDT |