Identifier on Kucoin: SWARMS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-06 |
0.0203 USDT |
14,280,505.5000 SWARMS |
0.0193 USDT |
0.0190 USDT |
0.0215 USDT |
0.0202 USDT |
| 2025-08-05 |
0.0193 USDT |
7,749,456.2000 SWARMS |
0.0198 USDT |
0.0187 USDT |
0.0199 USDT |
0.0189 USDT |
| 2025-08-04 |
0.0198 USDT |
5,647,124.9000 SWARMS |
0.0200 USDT |
0.0193 USDT |
0.0203 USDT |
0.0199 USDT |
| 2025-08-03 |
0.0197 USDT |
4,672,550.2000 SWARMS |
0.0194 USDT |
0.0189 USDT |
0.0201 USDT |
0.0198 USDT |
| 2025-08-02 |
0.0192 USDT |
10,122,952.5000 SWARMS |
0.0192 USDT |
0.0185 USDT |
0.0201 USDT |
0.0192 USDT |
| 2025-08-01 |
0.0197 USDT |
16,563,372.9000 SWARMS |
0.0189 USDT |
0.0179 USDT |
0.0210 USDT |
0.0201 USDT |
| 2025-07-31 |
0.0192 USDT |
3,787,998.0000 SWARMS |
0.0192 USDT |
0.0187 USDT |
0.0197 USDT |
0.0188 USDT |
| 2025-07-30 |
0.0189 USDT |
8,467,054.5000 SWARMS |
0.0191 USDT |
0.0174 USDT |
0.0198 USDT |
0.0191 USDT |
| 2025-07-29 |
0.0197 USDT |
7,205,977.1000 SWARMS |
0.0197 USDT |
0.0186 USDT |
0.0205 USDT |
0.0186 USDT |
| 2025-07-28 |
0.0220 USDT |
8,499,601.0000 SWARMS |
0.0225 USDT |
0.0203 USDT |
0.0230 USDT |
0.0204 USDT |
| 2025-07-27 |
0.0217 USDT |
4,148,914.6000 SWARMS |
0.0213 USDT |
0.0213 USDT |
0.0225 USDT |
0.0219 USDT |
| 2025-07-26 |
0.0215 USDT |
3,935,444.0000 SWARMS |
0.0216 USDT |
0.0212 USDT |
0.0217 USDT |
0.0216 USDT |
| 2025-07-25 |
0.0211 USDT |
14,134,111.5000 SWARMS |
0.0211 USDT |
0.0203 USDT |
0.0218 USDT |
0.0212 USDT |
| 2025-07-24 |
0.0217 USDT |
14,645,490.6000 SWARMS |
0.0238 USDT |
0.0202 USDT |
0.0241 USDT |
0.0213 USDT |
| 2025-07-23 |
0.0244 USDT |
29,191,016.0000 SWARMS |
0.0254 USDT |
0.0226 USDT |
0.0270 USDT |
0.0239 USDT |
| 2025-07-22 |
0.0258 USDT |
31,991,865.8000 SWARMS |
0.0270 USDT |
0.0241 USDT |
0.0284 USDT |
0.0253 USDT |
| 2025-07-21 |
0.0243 USDT |
18,695,216.9000 SWARMS |
0.0237 USDT |
0.0232 USDT |
0.0252 USDT |
0.0240 USDT |
| 2025-07-20 |
0.0233 USDT |
10,558,544.3000 SWARMS |
0.0224 USDT |
0.0221 USDT |
0.0243 USDT |
0.0233 USDT |
| 2025-07-19 |
0.0224 USDT |
6,961,508.9000 SWARMS |
0.0233 USDT |
0.0215 USDT |
0.0234 USDT |
0.0227 USDT |
| 2025-07-18 |
0.0251 USDT |
18,741,316.3000 SWARMS |
0.0241 USDT |
0.0239 USDT |
0.0263 USDT |
0.0244 USDT |
| 2025-07-17 |
0.0244 USDT |
19,535,729.5000 SWARMS |
0.0243 USDT |
0.0233 USDT |
0.0258 USDT |
0.0244 USDT |
| 2025-07-16 |
0.0243 USDT |
16,196,591.8000 SWARMS |
0.0244 USDT |
0.0234 USDT |
0.0257 USDT |
0.0251 USDT |
| 2025-07-15 |
0.0240 USDT |
21,979,071.9000 SWARMS |
0.0255 USDT |
0.0224 USDT |
0.0256 USDT |
0.0238 USDT |
| 2025-07-14 |
0.0248 USDT |
28,331,736.4000 SWARMS |
0.0234 USDT |
0.0230 USDT |
0.0264 USDT |
0.0238 USDT |
| 2025-07-13 |
0.0243 USDT |
18,805,094.5000 SWARMS |
0.0248 USDT |
0.0236 USDT |
0.0253 USDT |
0.0242 USDT |
| 2025-07-12 |
0.0237 USDT |
13,282,514.5000 SWARMS |
0.0250 USDT |
0.0227 USDT |
0.0250 USDT |
0.0232 USDT |
| 2025-07-11 |
0.0265 USDT |
21,728,421.6000 SWARMS |
0.0268 USDT |
0.0251 USDT |
0.0278 USDT |
0.0261 USDT |
| 2025-07-10 |
0.0241 USDT |
26,397,151.5000 SWARMS |
0.0234 USDT |
0.0233 USDT |
0.0251 USDT |
0.0249 USDT |
| 2025-07-09 |
0.0217 USDT |
15,859,168.2000 SWARMS |
0.0220 USDT |
0.0211 USDT |
0.0228 USDT |
0.0225 USDT |
| 2025-07-08 |
0.0219 USDT |
13,235,365.6000 SWARMS |
0.0223 USDT |
0.0210 USDT |
0.0228 USDT |
0.0214 USDT |
| 2025-07-07 |
0.0224 USDT |
13,402,397.7000 SWARMS |
0.0236 USDT |
0.0217 USDT |
0.0245 USDT |
0.0220 USDT |
| 2025-07-06 |
0.0248 USDT |
19,130,257.0000 SWARMS |
0.0237 USDT |
0.0233 USDT |
0.0260 USDT |
0.0246 USDT |
| 2025-07-05 |
0.0241 USDT |
31,103,026.8737 SWARMS |
0.0258 USDT |
0.0221 USDT |
0.0267 USDT |
0.0236 USDT |
| 2025-07-04 |
0.0262 USDT |
23,391,890.9199 SWARMS |
0.0284 USDT |
0.0239 USDT |
0.0287 USDT |
0.0252 USDT |
| 2025-07-03 |
0.0288 USDT |
34,272,363.5100 SWARMS |
0.0287 USDT |
0.0267 USDT |
0.0316 USDT |
0.0285 USDT |
| 2025-07-02 |
0.0244 USDT |
52,685,350.8014 SWARMS |
0.0188 USDT |
0.0185 USDT |
0.0305 USDT |
0.0291 USDT |
| 2025-07-01 |
0.0226 USDT |
13,605,842.5698 SWARMS |
0.0222 USDT |
0.0202 USDT |
0.0239 USDT |
0.0203 USDT |
| 2025-06-30 |
0.0200 USDT |
19,586,521.7100 SWARMS |
0.0175 USDT |
0.0169 USDT |
0.0229 USDT |
0.0226 USDT |
| 2025-06-29 |
0.0167 USDT |
2,105,991.6100 SWARMS |
0.0164 USDT |
0.0162 USDT |
0.0173 USDT |
0.0166 USDT |
| 2025-06-28 |
0.0161 USDT |
2,599,281.7000 SWARMS |
0.0159 USDT |
0.0158 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-06-27 |
0.0156 USDT |
2,738,994.2600 SWARMS |
0.0152 USDT |
0.0150 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-06-26 |
0.0153 USDT |
2,420,394.1000 SWARMS |
0.0160 USDT |
0.0147 USDT |
0.0169 USDT |
0.0152 USDT |
| 2025-06-25 |
0.0171 USDT |
611,025.8000 SWARMS |
0.0175 USDT |
0.0161 USDT |
0.0177 USDT |
0.0161 USDT |
| 2025-06-24 |
0.0176 USDT |
1,725,734.3200 SWARMS |
0.0174 USDT |
0.0173 USDT |
0.0181 USDT |
0.0177 USDT |
| 2025-06-23 |
0.0157 USDT |
2,598,538.6500 SWARMS |
0.0154 USDT |
0.0151 USDT |
0.0161 USDT |
0.0159 USDT |
| 2025-06-22 |
0.0156 USDT |
2,103,864.4900 SWARMS |
0.0160 USDT |
0.0154 USDT |
0.0161 USDT |
0.0156 USDT |
| 2025-06-21 |
0.0176 USDT |
513,705.9900 SWARMS |
0.0177 USDT |
0.0167 USDT |
0.0181 USDT |
0.0168 USDT |
| 2025-06-20 |
0.0188 USDT |
1,019,599.3900 SWARMS |
0.0194 USDT |
0.0184 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-06-19 |
0.0196 USDT |
2,945,526.3700 SWARMS |
0.0199 USDT |
0.0187 USDT |
0.0202 USDT |
0.0193 USDT |
| 2025-06-18 |
0.0198 USDT |
3,032,425.7000 SWARMS |
0.0196 USDT |
0.0196 USDT |
0.0200 USDT |
0.0197 USDT |