Identifier on Kucoin: SWARMS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0122 USDT |
7,379,055.0000 SWARMS |
0.0124 USDT |
0.0116 USDT |
0.0127 USDT |
0.0118 USDT |
| 2025-12-04 |
0.0128 USDT |
3,006,064.0000 SWARMS |
0.0125 USDT |
0.0123 USDT |
0.0132 USDT |
0.0125 USDT |
| 2025-12-03 |
0.0125 USDT |
2,141,562.0000 SWARMS |
0.0128 USDT |
0.0121 USDT |
0.0131 USDT |
0.0123 USDT |
| 2025-12-02 |
0.0129 USDT |
8,230,843.0000 SWARMS |
0.0124 USDT |
0.0123 USDT |
0.0134 USDT |
0.0127 USDT |
| 2025-12-01 |
0.0127 USDT |
24,523,339.3000 SWARMS |
0.0145 USDT |
0.0112 USDT |
0.0146 USDT |
0.0123 USDT |
| 2025-11-30 |
0.0141 USDT |
11,361,342.3000 SWARMS |
0.0130 USDT |
0.0129 USDT |
0.0153 USDT |
0.0144 USDT |
| 2025-11-29 |
0.0127 USDT |
3,877,040.6000 SWARMS |
0.0123 USDT |
0.0122 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-11-28 |
0.0125 USDT |
3,582,551.0000 SWARMS |
0.0123 USDT |
0.0119 USDT |
0.0129 USDT |
0.0123 USDT |
| 2025-11-27 |
0.0123 USDT |
1,767,846.6000 SWARMS |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-11-26 |
0.0123 USDT |
6,849,270.4000 SWARMS |
0.0126 USDT |
0.0117 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-11-25 |
0.0125 USDT |
4,620,883.9000 SWARMS |
0.0123 USDT |
0.0118 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-11-24 |
0.0117 USDT |
2,166,835.9000 SWARMS |
0.0116 USDT |
0.0111 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-11-23 |
0.0122 USDT |
8,898,189.1000 SWARMS |
0.0110 USDT |
0.0110 USDT |
0.0134 USDT |
0.0118 USDT |
| 2025-11-22 |
0.0109 USDT |
1,438,469.6000 SWARMS |
0.0112 USDT |
0.0106 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-11-21 |
0.0109 USDT |
7,510,883.5000 SWARMS |
0.0116 USDT |
0.0102 USDT |
0.0118 USDT |
0.0110 USDT |
| 2025-11-20 |
0.0119 USDT |
2,301,009.2000 SWARMS |
0.0116 USDT |
0.0116 USDT |
0.0123 USDT |
0.0120 USDT |
| 2025-11-19 |
0.0121 USDT |
876,315.9000 SWARMS |
0.0123 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-11-18 |
0.0124 USDT |
2,278,082.5000 SWARMS |
0.0122 USDT |
0.0120 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-11-17 |
0.0123 USDT |
1,770,786.7000 SWARMS |
0.0123 USDT |
0.0116 USDT |
0.0126 USDT |
0.0119 USDT |
| 2025-11-16 |
0.0124 USDT |
1,350,302.4000 SWARMS |
0.0132 USDT |
0.0116 USDT |
0.0134 USDT |
0.0118 USDT |
| 2025-11-15 |
0.0135 USDT |
2,029,550.0000 SWARMS |
0.0133 USDT |
0.0130 USDT |
0.0138 USDT |
0.0131 USDT |
| 2025-11-14 |
0.0134 USDT |
1,867,937.8000 SWARMS |
0.0136 USDT |
0.0129 USDT |
0.0138 USDT |
0.0131 USDT |
| 2025-11-13 |
0.0151 USDT |
1,156,690.1000 SWARMS |
0.0150 USDT |
0.0147 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-11-12 |
0.0152 USDT |
1,852,179.4000 SWARMS |
0.0151 USDT |
0.0144 USDT |
0.0158 USDT |
0.0151 USDT |
| 2025-11-11 |
0.0155 USDT |
1,478,394.4000 SWARMS |
0.0160 USDT |
0.0151 USDT |
0.0163 USDT |
0.0153 USDT |
| 2025-11-10 |
0.0160 USDT |
3,017,368.1000 SWARMS |
0.0161 USDT |
0.0155 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-11-09 |
0.0160 USDT |
13,054,469.0000 SWARMS |
0.0155 USDT |
0.0152 USDT |
0.0169 USDT |
0.0163 USDT |
| 2025-11-08 |
0.0157 USDT |
7,790,978.0000 SWARMS |
0.0171 USDT |
0.0149 USDT |
0.0174 USDT |
0.0154 USDT |
| 2025-11-07 |
0.0170 USDT |
8,507,988.7000 SWARMS |
0.0181 USDT |
0.0157 USDT |
0.0183 USDT |
0.0172 USDT |
| 2025-11-06 |
0.0187 USDT |
6,535,698.6000 SWARMS |
0.0196 USDT |
0.0174 USDT |
0.0205 USDT |
0.0181 USDT |
| 2025-11-05 |
0.0161 USDT |
4,737,473.9000 SWARMS |
0.0145 USDT |
0.0139 USDT |
0.0189 USDT |
0.0188 USDT |
| 2025-11-04 |
0.0157 USDT |
4,459,992.8000 SWARMS |
0.0146 USDT |
0.0146 USDT |
0.0164 USDT |
0.0156 USDT |
| 2025-11-03 |
0.0166 USDT |
5,683,575.3000 SWARMS |
0.0173 USDT |
0.0160 USDT |
0.0173 USDT |
0.0167 USDT |
| 2025-11-02 |
0.0169 USDT |
5,195,187.0000 SWARMS |
0.0167 USDT |
0.0161 USDT |
0.0175 USDT |
0.0172 USDT |
| 2025-11-01 |
0.0165 USDT |
7,927,081.3000 SWARMS |
0.0157 USDT |
0.0154 USDT |
0.0174 USDT |
0.0167 USDT |
| 2025-10-31 |
0.0159 USDT |
22,792,529.9000 SWARMS |
0.0135 USDT |
0.0134 USDT |
0.0175 USDT |
0.0151 USDT |
| 2025-10-30 |
0.0138 USDT |
6,364,436.3000 SWARMS |
0.0149 USDT |
0.0126 USDT |
0.0151 USDT |
0.0131 USDT |
| 2025-10-29 |
0.0152 USDT |
3,229,945.4000 SWARMS |
0.0154 USDT |
0.0144 USDT |
0.0163 USDT |
0.0148 USDT |
| 2025-10-28 |
0.0156 USDT |
5,641,370.2000 SWARMS |
0.0162 USDT |
0.0147 USDT |
0.0164 USDT |
0.0158 USDT |
| 2025-10-27 |
0.0171 USDT |
2,207,092.8000 SWARMS |
0.0175 USDT |
0.0159 USDT |
0.0186 USDT |
0.0161 USDT |
| 2025-10-26 |
0.0179 USDT |
3,683,288.2000 SWARMS |
0.0185 USDT |
0.0172 USDT |
0.0188 USDT |
0.0178 USDT |
| 2025-10-25 |
0.0176 USDT |
11,309,397.6000 SWARMS |
0.0163 USDT |
0.0158 USDT |
0.0199 USDT |
0.0178 USDT |
| 2025-10-24 |
0.0159 USDT |
5,617,503.3000 SWARMS |
0.0152 USDT |
0.0151 USDT |
0.0168 USDT |
0.0166 USDT |
| 2025-10-23 |
0.0150 USDT |
7,866,389.7000 SWARMS |
0.0137 USDT |
0.0137 USDT |
0.0162 USDT |
0.0150 USDT |
| 2025-10-22 |
0.0138 USDT |
2,654,950.7000 SWARMS |
0.0137 USDT |
0.0135 USDT |
0.0141 USDT |
0.0140 USDT |
| 2025-10-21 |
0.0135 USDT |
1,160,530.6000 SWARMS |
0.0139 USDT |
0.0133 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-10-20 |
0.0149 USDT |
3,022,021.0000 SWARMS |
0.0145 USDT |
0.0142 USDT |
0.0155 USDT |
0.0148 USDT |
| 2025-10-19 |
0.0149 USDT |
4,140,189.5000 SWARMS |
0.0149 USDT |
0.0141 USDT |
0.0158 USDT |
0.0149 USDT |
| 2025-10-18 |
0.0146 USDT |
11,050,141.2000 SWARMS |
0.0137 USDT |
0.0136 USDT |
0.0154 USDT |
0.0148 USDT |
| 2025-10-17 |
0.0137 USDT |
4,878,624.4000 SWARMS |
0.0137 USDT |
0.0132 USDT |
0.0143 USDT |
0.0137 USDT |