Identifier on Kucoin: SWARMS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-25 |
0.0183 USDT |
7,309,924.6000 SWARMS |
0.0184 USDT |
0.0176 USDT |
0.0191 USDT |
0.0178 USDT |
| 2025-09-24 |
0.0185 USDT |
2,791,265.7000 SWARMS |
0.0183 USDT |
0.0179 USDT |
0.0189 USDT |
0.0187 USDT |
| 2025-09-23 |
0.0181 USDT |
2,664,551.6000 SWARMS |
0.0186 USDT |
0.0176 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-09-22 |
0.0192 USDT |
9,656,928.2000 SWARMS |
0.0212 USDT |
0.0179 USDT |
0.0214 USDT |
0.0181 USDT |
| 2025-09-21 |
0.0216 USDT |
627,632.7000 SWARMS |
0.0216 USDT |
0.0212 USDT |
0.0220 USDT |
0.0214 USDT |
| 2025-09-20 |
0.0217 USDT |
4,689,593.9000 SWARMS |
0.0214 USDT |
0.0212 USDT |
0.0221 USDT |
0.0217 USDT |
| 2025-09-19 |
0.0222 USDT |
1,639,925.8000 SWARMS |
0.0230 USDT |
0.0217 USDT |
0.0232 USDT |
0.0219 USDT |
| 2025-09-18 |
0.0229 USDT |
2,484,611.8000 SWARMS |
0.0233 USDT |
0.0222 USDT |
0.0235 USDT |
0.0230 USDT |
| 2025-09-17 |
0.0216 USDT |
4,708,105.3000 SWARMS |
0.0221 USDT |
0.0210 USDT |
0.0228 USDT |
0.0213 USDT |
| 2025-09-16 |
0.0214 USDT |
4,870,317.5000 SWARMS |
0.0215 USDT |
0.0205 USDT |
0.0223 USDT |
0.0221 USDT |
| 2025-09-15 |
0.0219 USDT |
3,917,471.3000 SWARMS |
0.0236 USDT |
0.0208 USDT |
0.0239 USDT |
0.0214 USDT |
| 2025-09-14 |
0.0244 USDT |
3,687,951.7000 SWARMS |
0.0254 USDT |
0.0230 USDT |
0.0257 USDT |
0.0233 USDT |
| 2025-09-13 |
0.0269 USDT |
5,531,492.2000 SWARMS |
0.0265 USDT |
0.0253 USDT |
0.0289 USDT |
0.0256 USDT |
| 2025-09-12 |
0.0236 USDT |
7,566,289.3000 SWARMS |
0.0233 USDT |
0.0226 USDT |
0.0247 USDT |
0.0242 USDT |
| 2025-09-11 |
0.0236 USDT |
16,031,219.4000 SWARMS |
0.0236 USDT |
0.0225 USDT |
0.0251 USDT |
0.0234 USDT |
| 2025-09-10 |
0.0230 USDT |
19,311,906.9000 SWARMS |
0.0216 USDT |
0.0214 USDT |
0.0263 USDT |
0.0238 USDT |
| 2025-09-09 |
0.0226 USDT |
10,326,942.2000 SWARMS |
0.0226 USDT |
0.0208 USDT |
0.0244 USDT |
0.0215 USDT |
| 2025-09-08 |
0.0218 USDT |
3,029,540.5299 SWARMS |
0.0223 USDT |
0.0214 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-09-07 |
0.0214 USDT |
2,911,921.9000 SWARMS |
0.0204 USDT |
0.0203 USDT |
0.0217 USDT |
0.0216 USDT |
| 2025-09-06 |
0.0207 USDT |
4,006,034.1000 SWARMS |
0.0207 USDT |
0.0200 USDT |
0.0217 USDT |
0.0203 USDT |
| 2025-09-05 |
0.0202 USDT |
4,330,982.1000 SWARMS |
0.0193 USDT |
0.0193 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-09-04 |
0.0198 USDT |
4,297,575.6000 SWARMS |
0.0200 USDT |
0.0192 USDT |
0.0203 USDT |
0.0194 USDT |
| 2025-09-03 |
0.0200 USDT |
4,115,195.2000 SWARMS |
0.0205 USDT |
0.0194 USDT |
0.0207 USDT |
0.0197 USDT |
| 2025-09-02 |
0.0187 USDT |
2,430,520.7000 SWARMS |
0.0175 USDT |
0.0175 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-09-01 |
0.0179 USDT |
2,396,141.5000 SWARMS |
0.0181 USDT |
0.0171 USDT |
0.0187 USDT |
0.0173 USDT |
| 2025-08-31 |
0.0191 USDT |
2,041,372.6000 SWARMS |
0.0191 USDT |
0.0183 USDT |
0.0196 USDT |
0.0183 USDT |
| 2025-08-30 |
0.0183 USDT |
565,955.2000 SWARMS |
0.0181 USDT |
0.0179 USDT |
0.0187 USDT |
0.0184 USDT |
| 2025-08-29 |
0.0182 USDT |
6,018,541.7000 SWARMS |
0.0193 USDT |
0.0176 USDT |
0.0195 USDT |
0.0181 USDT |
| 2025-08-28 |
0.0189 USDT |
2,515,932.5000 SWARMS |
0.0188 USDT |
0.0185 USDT |
0.0193 USDT |
0.0190 USDT |
| 2025-08-27 |
0.0188 USDT |
3,202,198.8000 SWARMS |
0.0187 USDT |
0.0183 USDT |
0.0193 USDT |
0.0189 USDT |
| 2025-08-26 |
0.0178 USDT |
2,688,067.3000 SWARMS |
0.0172 USDT |
0.0170 USDT |
0.0184 USDT |
0.0181 USDT |
| 2025-08-25 |
0.0182 USDT |
1,804,054.0000 SWARMS |
0.0190 USDT |
0.0174 USDT |
0.0197 USDT |
0.0176 USDT |
| 2025-08-24 |
0.0196 USDT |
3,388,708.4000 SWARMS |
0.0199 USDT |
0.0189 USDT |
0.0205 USDT |
0.0193 USDT |
| 2025-08-23 |
0.0201 USDT |
3,249,188.0000 SWARMS |
0.0207 USDT |
0.0197 USDT |
0.0208 USDT |
0.0201 USDT |
| 2025-08-22 |
0.0191 USDT |
2,971,054.8000 SWARMS |
0.0185 USDT |
0.0181 USDT |
0.0203 USDT |
0.0201 USDT |
| 2025-08-21 |
0.0194 USDT |
5,115,436.5000 SWARMS |
0.0198 USDT |
0.0192 USDT |
0.0200 USDT |
0.0194 USDT |
| 2025-08-20 |
0.0194 USDT |
2,620,508.3000 SWARMS |
0.0191 USDT |
0.0188 USDT |
0.0200 USDT |
0.0197 USDT |
| 2025-08-19 |
0.0194 USDT |
2,982,414.8000 SWARMS |
0.0196 USDT |
0.0187 USDT |
0.0199 USDT |
0.0193 USDT |
| 2025-08-18 |
0.0197 USDT |
3,310,907.2000 SWARMS |
0.0206 USDT |
0.0190 USDT |
0.0206 USDT |
0.0198 USDT |
| 2025-08-17 |
0.0206 USDT |
7,116,809.8000 SWARMS |
0.0201 USDT |
0.0198 USDT |
0.0214 USDT |
0.0203 USDT |
| 2025-08-16 |
0.0200 USDT |
2,320,356.1000 SWARMS |
0.0201 USDT |
0.0196 USDT |
0.0202 USDT |
0.0198 USDT |
| 2025-08-15 |
0.0210 USDT |
3,989,182.9000 SWARMS |
0.0211 USDT |
0.0196 USDT |
0.0216 USDT |
0.0199 USDT |
| 2025-08-14 |
0.0220 USDT |
19,991,193.8000 SWARMS |
0.0247 USDT |
0.0199 USDT |
0.0252 USDT |
0.0209 USDT |
| 2025-08-13 |
0.0251 USDT |
9,577,272.4000 SWARMS |
0.0250 USDT |
0.0236 USDT |
0.0265 USDT |
0.0244 USDT |
| 2025-08-12 |
0.0256 USDT |
16,736,144.7000 SWARMS |
0.0254 USDT |
0.0244 USDT |
0.0271 USDT |
0.0258 USDT |
| 2025-08-11 |
0.0260 USDT |
36,580,042.8668 SWARMS |
0.0282 USDT |
0.0241 USDT |
0.0286 USDT |
0.0247 USDT |
| 2025-08-10 |
0.0282 USDT |
40,434,207.5400 SWARMS |
0.0217 USDT |
0.0207 USDT |
0.0342 USDT |
0.0291 USDT |
| 2025-08-09 |
0.0215 USDT |
9,047,498.4000 SWARMS |
0.0207 USDT |
0.0204 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-08-08 |
0.0208 USDT |
9,993,326.5000 SWARMS |
0.0205 USDT |
0.0200 USDT |
0.0217 USDT |
0.0207 USDT |
| 2025-08-07 |
0.0204 USDT |
7,964,876.4000 SWARMS |
0.0203 USDT |
0.0197 USDT |
0.0209 USDT |
0.0204 USDT |