Identifier on Kucoin: SWARMS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-12 |
0.0149 USDT |
1,319,900.6000 SWARMS |
0.0144 USDT |
0.0144 USDT |
0.0153 USDT |
0.0147 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 |
| 2026-01-02 |
0.0147 USDT |
6,076,864.9000 SWARMS |
0.0146 USDT |
0.0144 USDT |
0.0151 USDT |
0.0150 USDT |
| 2026-01-01 |
0.0143 USDT |
1,706,512.1000 SWARMS |
0.0142 USDT |
0.0139 USDT |
0.0146 USDT |
0.0141 USDT |
| 2025-12-31 |
0.0141 USDT |
4,167,718.7000 SWARMS |
0.0143 USDT |
0.0137 USDT |
0.0146 USDT |
0.0142 USDT |
| 2025-12-30 |
0.0142 USDT |
3,587,456.5000 SWARMS |
0.0143 USDT |
0.0140 USDT |
0.0146 USDT |
0.0142 USDT |
| 2025-12-29 |
0.0145 USDT |
4,440,007.3000 SWARMS |
0.0149 USDT |
0.0138 USDT |
0.0151 USDT |
0.0145 USDT |
| 2025-12-28 |
0.0148 USDT |
4,255,841.1000 SWARMS |
0.0148 USDT |
0.0143 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-12-27 |
0.0150 USDT |
3,317,333.0000 SWARMS |
0.0155 USDT |
0.0144 USDT |
0.0159 USDT |
0.0146 USDT |
| 2025-12-26 |
0.0149 USDT |
4,767,060.4000 SWARMS |
0.0143 USDT |
0.0142 USDT |
0.0158 USDT |
0.0154 USDT |
| 2025-12-25 |
0.0151 USDT |
6,202,516.0000 SWARMS |
0.0150 USDT |
0.0146 USDT |
0.0156 USDT |
0.0150 USDT |
| 2025-12-24 |
0.0150 USDT |
8,588,396.0000 SWARMS |
0.0161 USDT |
0.0137 USDT |
0.0164 USDT |
0.0151 USDT |
| 2025-12-23 |
0.0163 USDT |
8,744,214.0000 SWARMS |
0.0171 USDT |
0.0155 USDT |
0.0177 USDT |
0.0163 USDT |
| 2025-12-22 |
0.0170 USDT |
4,050,512.3000 SWARMS |
0.0173 USDT |
0.0166 USDT |
0.0175 USDT |
0.0169 USDT |
| 2025-12-21 |
0.0185 USDT |
9,846,774.4000 SWARMS |
0.0196 USDT |
0.0174 USDT |
0.0200 USDT |
0.0175 USDT |
| 2025-12-20 |
0.0162 USDT |
6,762,806.9000 SWARMS |
0.0168 USDT |
0.0154 USDT |
0.0176 USDT |
0.0174 USDT |
| 2025-12-19 |
0.0173 USDT |
9,155,946.0000 SWARMS |
0.0172 USDT |
0.0165 USDT |
0.0182 USDT |
0.0170 USDT |
| 2025-12-18 |
0.0175 USDT |
14,500,999.5000 SWARMS |
0.0161 USDT |
0.0159 USDT |
0.0187 USDT |
0.0180 USDT |
| 2025-12-17 |
0.0178 USDT |
22,145,589.3000 SWARMS |
0.0207 USDT |
0.0158 USDT |
0.0209 USDT |
0.0161 USDT |
| 2025-12-16 |
0.0177 USDT |
51,683,412.5000 SWARMS |
0.0153 USDT |
0.0143 USDT |
0.0216 USDT |
0.0195 USDT |
| 2025-12-15 |
0.0155 USDT |
110,472,964.4000 SWARMS |
0.0125 USDT |
0.0125 USDT |
0.0245 USDT |
0.0151 USDT |
| 2025-12-14 |
0.0122 USDT |
2,373,361.0000 SWARMS |
0.0124 USDT |
0.0119 USDT |
0.0125 USDT |
0.0122 USDT |
| 2025-12-13 |
0.0125 USDT |
1,570,076.4000 SWARMS |
0.0127 USDT |
0.0124 USDT |
0.0128 USDT |
0.0126 USDT |
| 2025-12-12 |
0.0123 USDT |
2,390,726.8000 SWARMS |
0.0123 USDT |
0.0118 USDT |
0.0129 USDT |
0.0120 USDT |
| 2025-12-11 |
0.0127 USDT |
2,229,999.2000 SWARMS |
0.0133 USDT |
0.0124 USDT |
0.0133 USDT |
0.0125 USDT |
| 2025-12-10 |
0.0141 USDT |
4,411,044.4000 SWARMS |
0.0135 USDT |
0.0134 USDT |
0.0148 USDT |
0.0142 USDT |
| 2025-12-09 |
0.0133 USDT |
2,855,725.2000 SWARMS |
0.0140 USDT |
0.0130 USDT |
0.0140 USDT |
0.0132 USDT |
| 2025-12-08 |
0.0146 USDT |
7,033,900.1000 SWARMS |
0.0143 USDT |
0.0139 USDT |
0.0152 USDT |
0.0140 USDT |
| 2025-12-07 |
0.0148 USDT |
9,665,835.5000 SWARMS |
0.0156 USDT |
0.0138 USDT |
0.0165 USDT |
0.0144 USDT |
| 2025-12-06 |
0.0122 USDT |
8,225,226.8000 SWARMS |
0.0115 USDT |
0.0115 USDT |
0.0128 USDT |
0.0126 USDT |
| 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 |