Identifier on Kucoin: SWARMS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-21 |
0.0071 USDT |
915,764.4000 SWARMS |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2026-02-20 |
0.0071 USDT |
928,645.8000 SWARMS |
0.0070 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2026-02-19 |
0.0073 USDT |
6,433,979.1000 SWARMS |
0.0067 USDT |
0.0067 USDT |
0.0078 USDT |
0.0070 USDT |
| 2026-02-18 |
0.0070 USDT |
4,614,823.7000 SWARMS |
0.0074 USDT |
0.0065 USDT |
0.0074 USDT |
0.0067 USDT |
| 2026-02-17 |
0.0074 USDT |
2,432,570.6000 SWARMS |
0.0076 USDT |
0.0072 USDT |
0.0077 USDT |
0.0075 USDT |
| 2026-02-16 |
0.0076 USDT |
478,599.4000 SWARMS |
0.0076 USDT |
0.0073 USDT |
0.0076 USDT |
0.0073 USDT |
| 2026-02-15 |
0.0077 USDT |
6,201,097.5000 SWARMS |
0.0079 USDT |
0.0074 USDT |
0.0080 USDT |
0.0075 USDT |
| 2026-02-14 |
0.0075 USDT |
1,707,114.9000 SWARMS |
0.0074 USDT |
0.0074 USDT |
0.0077 USDT |
0.0077 USDT |
| 2026-02-13 |
0.0070 USDT |
1,696,946.4000 SWARMS |
0.0070 USDT |
0.0069 USDT |
0.0072 USDT |
0.0070 USDT |
| 2026-02-12 |
0.0068 USDT |
29,396,812.9000 SWARMS |
0.0067 USDT |
0.0066 USDT |
0.0071 USDT |
0.0070 USDT |
| 2026-02-11 |
0.0068 USDT |
1,147,335.9000 SWARMS |
0.0070 USDT |
0.0066 USDT |
0.0070 USDT |
0.0067 USDT |
| 2026-02-10 |
0.0069 USDT |
2,399,345.3000 SWARMS |
0.0071 USDT |
0.0067 USDT |
0.0071 USDT |
0.0068 USDT |
| 2026-02-09 |
0.0071 USDT |
1,963,331.2000 SWARMS |
0.0072 USDT |
0.0068 USDT |
0.0076 USDT |
0.0071 USDT |
| 2026-02-08 |
0.0071 USDT |
73,388.1000 SWARMS |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2026-02-07 |
0.0070 USDT |
1,584,132.7000 SWARMS |
0.0071 USDT |
0.0067 USDT |
0.0073 USDT |
0.0068 USDT |
| 2026-02-06 |
0.0065 USDT |
11,988,269.8000 SWARMS |
0.0064 USDT |
0.0057 USDT |
0.0073 USDT |
0.0071 USDT |
| 2026-02-05 |
0.0078 USDT |
4,935,308.6000 SWARMS |
0.0080 USDT |
0.0074 USDT |
0.0081 USDT |
0.0076 USDT |
| 2026-02-04 |
0.0081 USDT |
9,794,116.7000 SWARMS |
0.0083 USDT |
0.0076 USDT |
0.0086 USDT |
0.0080 USDT |
| 2026-02-03 |
0.0087 USDT |
5,438,036.0000 SWARMS |
0.0090 USDT |
0.0082 USDT |
0.0091 USDT |
0.0083 USDT |
| 2026-02-02 |
0.0089 USDT |
3,714,315.9000 SWARMS |
0.0088 USDT |
0.0085 USDT |
0.0093 USDT |
0.0090 USDT |
| 2026-02-01 |
0.0089 USDT |
9,366,966.7000 SWARMS |
0.0086 USDT |
0.0083 USDT |
0.0094 USDT |
0.0088 USDT |
| 2026-01-31 |
0.0101 USDT |
12,983,004.0000 SWARMS |
0.0116 USDT |
0.0092 USDT |
0.0116 USDT |
0.0093 USDT |
| 2026-01-30 |
0.0115 USDT |
5,491,883.7000 SWARMS |
0.0117 USDT |
0.0111 USDT |
0.0121 USDT |
0.0118 USDT |
| 2026-01-29 |
0.0117 USDT |
4,910,245.5000 SWARMS |
0.0121 USDT |
0.0114 USDT |
0.0121 USDT |
0.0120 USDT |
| 2026-01-28 |
0.0121 USDT |
7,269,067.6000 SWARMS |
0.0125 USDT |
0.0113 USDT |
0.0126 USDT |
0.0120 USDT |
| 2026-01-27 |
0.0115 USDT |
21,307,425.0000 SWARMS |
0.0109 USDT |
0.0108 USDT |
0.0124 USDT |
0.0121 USDT |
| 2026-01-26 |
0.0108 USDT |
864,897.1000 SWARMS |
0.0105 USDT |
0.0105 USDT |
0.0110 USDT |
0.0110 USDT |
| 2026-01-25 |
0.0109 USDT |
6,514,464.0000 SWARMS |
0.0117 USDT |
0.0102 USDT |
0.0118 USDT |
0.0104 USDT |
| 2026-01-24 |
0.0117 USDT |
9,842,268.7000 SWARMS |
0.0118 USDT |
0.0115 USDT |
0.0120 USDT |
0.0116 USDT |
| 2026-01-23 |
0.0119 USDT |
1,375,348.1000 SWARMS |
0.0120 USDT |
0.0115 USDT |
0.0122 USDT |
0.0119 USDT |
| 2026-01-22 |
0.0121 USDT |
3,839,214.8000 SWARMS |
0.0122 USDT |
0.0118 USDT |
0.0125 USDT |
0.0120 USDT |
| 2026-01-21 |
0.0124 USDT |
10,591,550.3000 SWARMS |
0.0111 USDT |
0.0111 USDT |
0.0132 USDT |
0.0123 USDT |
| 2026-01-20 |
0.0117 USDT |
1,945,402.1000 SWARMS |
0.0120 USDT |
0.0111 USDT |
0.0121 USDT |
0.0114 USDT |
| 2026-01-19 |
0.0118 USDT |
8,416,057.1000 SWARMS |
0.0132 USDT |
0.0105 USDT |
0.0132 USDT |
0.0119 USDT |
| 2026-01-18 |
0.0145 USDT |
1,926,814.8000 SWARMS |
0.0145 USDT |
0.0143 USDT |
0.0147 USDT |
0.0144 USDT |
| 2026-01-17 |
0.0147 USDT |
2,918,647.5000 SWARMS |
0.0145 USDT |
0.0141 USDT |
0.0152 USDT |
0.0149 USDT |
| 2026-01-16 |
0.0141 USDT |
4,266,918.0000 SWARMS |
0.0141 USDT |
0.0136 USDT |
0.0142 USDT |
0.0139 USDT |
| 2026-01-15 |
0.0143 USDT |
2,583,866.2000 SWARMS |
0.0148 USDT |
0.0139 USDT |
0.0148 USDT |
0.0141 USDT |
| 2026-01-14 |
0.0150 USDT |
2,592,860.1000 SWARMS |
0.0150 USDT |
0.0146 USDT |
0.0153 USDT |
0.0148 USDT |
| 2026-01-13 |
0.0147 USDT |
2,057,583.7000 SWARMS |
0.0143 USDT |
0.0143 USDT |
0.0153 USDT |
0.0149 USDT |
| 2026-01-12 |
0.0148 USDT |
2,121,291.7000 SWARMS |
0.0144 USDT |
0.0144 USDT |
0.0153 USDT |
0.0146 USDT |
| 2026-01-11 |
0.0146 USDT |
1,486,462.6000 SWARMS |
0.0142 USDT |
0.0142 USDT |
0.0151 USDT |
0.0145 USDT |
| 2026-01-10 |
0.0144 USDT |
531,545.5000 SWARMS |
0.0144 USDT |
0.0141 USDT |
0.0147 USDT |
0.0145 USDT |
| 2026-01-09 |
0.0145 USDT |
1,804,360.0000 SWARMS |
0.0144 USDT |
0.0142 USDT |
0.0148 USDT |
0.0144 USDT |
| 2026-01-08 |
0.0143 USDT |
2,817,150.5000 SWARMS |
0.0143 USDT |
0.0138 USDT |
0.0148 USDT |
0.0142 USDT |
| 2026-01-07 |
0.0150 USDT |
1,562,344.3000 SWARMS |
0.0154 USDT |
0.0145 USDT |
0.0154 USDT |
0.0147 USDT |
| 2026-01-06 |
0.0156 USDT |
8,362,560.7000 SWARMS |
0.0165 USDT |
0.0144 USDT |
0.0166 USDT |
0.0149 USDT |
| 2026-01-05 |
0.0162 USDT |
7,565,862.8000 SWARMS |
0.0165 USDT |
0.0148 USDT |
0.0177 USDT |
0.0163 USDT |
| 2026-01-04 |
0.0161 USDT |
9,587,384.9000 SWARMS |
0.0156 USDT |
0.0152 USDT |
0.0174 USDT |
0.0169 USDT |
| 2026-01-03 |
0.0152 USDT |
10,729,284.0000 SWARMS |
0.0152 USDT |
0.0135 USDT |
0.0164 USDT |
0.0156 USDT |