Identifier on Kucoin: SWARMS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
0.0306 USDT |
20,610,372.4200 SWARMS |
0.0280 USDT |
0.0263 USDT |
0.0328 USDT |
0.0304 USDT |
| 2025-04-27 |
0.0289 USDT |
14,760,184.9000 SWARMS |
0.0317 USDT |
0.0273 USDT |
0.0326 USDT |
0.0282 USDT |
| 2025-04-26 |
0.0326 USDT |
14,908,372.0100 SWARMS |
0.0322 USDT |
0.0299 USDT |
0.0360 USDT |
0.0315 USDT |
| 2025-04-25 |
0.0329 USDT |
20,771,417.7300 SWARMS |
0.0301 USDT |
0.0292 USDT |
0.0359 USDT |
0.0314 USDT |
| 2025-04-24 |
0.0291 USDT |
10,581,385.4100 SWARMS |
0.0301 USDT |
0.0274 USDT |
0.0311 USDT |
0.0308 USDT |
| 2025-04-23 |
0.0324 USDT |
80,666,135.7000 SWARMS |
0.0263 USDT |
0.0256 USDT |
0.0406 USDT |
0.0297 USDT |
| 2025-04-22 |
0.0227 USDT |
16,581,861.9952 SWARMS |
0.0205 USDT |
0.0202 USDT |
0.0252 USDT |
0.0249 USDT |
| 2025-04-21 |
0.0214 USDT |
7,007,044.8500 SWARMS |
0.0211 USDT |
0.0205 USDT |
0.0223 USDT |
0.0207 USDT |
| 2025-04-20 |
0.0215 USDT |
5,451,962.8800 SWARMS |
0.0204 USDT |
0.0202 USDT |
0.0229 USDT |
0.0210 USDT |
| 2025-04-19 |
0.0201 USDT |
2,358,609.8400 SWARMS |
0.0196 USDT |
0.0196 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-04-18 |
0.0202 USDT |
4,898,629.3400 SWARMS |
0.0204 USDT |
0.0198 USDT |
0.0207 USDT |
0.0201 USDT |
| 2025-04-17 |
0.0205 USDT |
7,547,781.1100 SWARMS |
0.0204 USDT |
0.0197 USDT |
0.0210 USDT |
0.0204 USDT |
| 2025-04-16 |
0.0200 USDT |
10,374,613.2000 SWARMS |
0.0198 USDT |
0.0192 USDT |
0.0211 USDT |
0.0204 USDT |
| 2025-04-15 |
0.0204 USDT |
6,034,320.5700 SWARMS |
0.0207 USDT |
0.0201 USDT |
0.0211 USDT |
0.0206 USDT |
| 2025-04-14 |
0.0212 USDT |
7,215,390.3800 SWARMS |
0.0203 USDT |
0.0203 USDT |
0.0223 USDT |
0.0205 USDT |
| 2025-04-13 |
0.0231 USDT |
10,071,723.0900 SWARMS |
0.0240 USDT |
0.0210 USDT |
0.0244 USDT |
0.0210 USDT |
| 2025-04-12 |
0.0235 USDT |
9,495,407.5200 SWARMS |
0.0227 USDT |
0.0220 USDT |
0.0252 USDT |
0.0241 USDT |
| 2025-04-11 |
0.0221 USDT |
7,672,645.4600 SWARMS |
0.0214 USDT |
0.0209 USDT |
0.0238 USDT |
0.0226 USDT |
| 2025-04-10 |
0.0209 USDT |
9,628,530.2000 SWARMS |
0.0226 USDT |
0.0197 USDT |
0.0226 USDT |
0.0204 USDT |
| 2025-04-09 |
0.0212 USDT |
16,805,291.6500 SWARMS |
0.0203 USDT |
0.0191 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-04-08 |
0.0212 USDT |
12,723,364.7000 SWARMS |
0.0211 USDT |
0.0201 USDT |
0.0228 USDT |
0.0205 USDT |
| 2025-04-07 |
0.0210 USDT |
18,083,548.0900 SWARMS |
0.0202 USDT |
0.0191 USDT |
0.0223 USDT |
0.0212 USDT |
| 2025-04-06 |
0.0221 USDT |
16,041,971.0200 SWARMS |
0.0242 USDT |
0.0191 USDT |
0.0247 USDT |
0.0203 USDT |
| 2025-04-05 |
0.0243 USDT |
8,319,957.2100 SWARMS |
0.0247 USDT |
0.0230 USDT |
0.0255 USDT |
0.0236 USDT |
| 2025-04-04 |
0.0247 USDT |
18,322,073.8700 SWARMS |
0.0263 USDT |
0.0228 USDT |
0.0269 USDT |
0.0254 USDT |
| 2025-04-03 |
0.0267 USDT |
10,561,769.2100 SWARMS |
0.0272 USDT |
0.0245 USDT |
0.0284 USDT |
0.0264 USDT |
| 2025-04-02 |
0.0283 USDT |
34,905,454.9200 SWARMS |
0.0333 USDT |
0.0252 USDT |
0.0337 USDT |
0.0286 USDT |
| 2025-04-01 |
0.0333 USDT |
9,637,904.5100 SWARMS |
0.0335 USDT |
0.0316 USDT |
0.0352 USDT |
0.0329 USDT |
| 2025-03-31 |
0.0341 USDT |
5,373,136.5500 SWARMS |
0.0345 USDT |
0.0331 USDT |
0.0350 USDT |
0.0337 USDT |
| 2025-03-30 |
0.0348 USDT |
3,824,589.4700 SWARMS |
0.0345 USDT |
0.0343 USDT |
0.0355 USDT |
0.0347 USDT |
| 2025-03-29 |
0.0362 USDT |
7,717,441.5400 SWARMS |
0.0367 USDT |
0.0352 USDT |
0.0373 USDT |
0.0352 USDT |
| 2025-03-28 |
0.0372 USDT |
5,708,702.8500 SWARMS |
0.0386 USDT |
0.0358 USDT |
0.0389 USDT |
0.0363 USDT |
| 2025-03-27 |
0.0390 USDT |
3,382,947.2100 SWARMS |
0.0384 USDT |
0.0379 USDT |
0.0401 USDT |
0.0385 USDT |
| 2025-03-26 |
0.0426 USDT |
7,452,563.3800 SWARMS |
0.0438 USDT |
0.0403 USDT |
0.0452 USDT |
0.0407 USDT |
| 2025-03-25 |
0.0441 USDT |
5,663,625.7300 SWARMS |
0.0452 USDT |
0.0426 USDT |
0.0456 USDT |
0.0437 USDT |
| 2025-03-24 |
0.0458 USDT |
11,981,054.2100 SWARMS |
0.0414 USDT |
0.0412 USDT |
0.0485 USDT |
0.0451 USDT |
| 2025-03-23 |
0.0408 USDT |
3,061,031.6300 SWARMS |
0.0405 USDT |
0.0396 USDT |
0.0423 USDT |
0.0416 USDT |
| 2025-03-22 |
0.0414 USDT |
3,341,067.6000 SWARMS |
0.0416 USDT |
0.0404 USDT |
0.0421 USDT |
0.0416 USDT |
| 2025-03-21 |
0.0404 USDT |
10,846,880.0200 SWARMS |
0.0403 USDT |
0.0387 USDT |
0.0422 USDT |
0.0411 USDT |
| 2025-03-20 |
0.0414 USDT |
9,775,268.0100 SWARMS |
0.0419 USDT |
0.0392 USDT |
0.0434 USDT |
0.0401 USDT |
| 2025-03-19 |
0.0391 USDT |
10,590,516.6400 SWARMS |
0.0359 USDT |
0.0357 USDT |
0.0409 USDT |
0.0394 USDT |
| 2025-03-18 |
0.0403 USDT |
16,724,411.3000 SWARMS |
0.0459 USDT |
0.0373 USDT |
0.0463 USDT |
0.0373 USDT |
| 2025-03-17 |
0.0458 USDT |
3,659,282.3000 SWARMS |
0.0444 USDT |
0.0433 USDT |
0.0479 USDT |
0.0457 USDT |
| 2025-03-16 |
0.0463 USDT |
6,990,883.4600 SWARMS |
0.0438 USDT |
0.0433 USDT |
0.0487 USDT |
0.0449 USDT |
| 2025-03-15 |
0.0443 USDT |
11,286,205.1000 SWARMS |
0.0460 USDT |
0.0416 USDT |
0.0466 USDT |
0.0433 USDT |
| 2025-03-14 |
0.0473 USDT |
9,679,587.6100 SWARMS |
0.0437 USDT |
0.0423 USDT |
0.0502 USDT |
0.0492 USDT |
| 2025-03-13 |
0.0458 USDT |
4,137,128.2100 SWARMS |
0.0456 USDT |
0.0437 USDT |
0.0478 USDT |
0.0470 USDT |
| 2025-03-12 |
0.0414 USDT |
7,319,520.2295 SWARMS |
0.0421 USDT |
0.0382 USDT |
0.0443 USDT |
0.0439 USDT |
| 2025-03-11 |
0.0407 USDT |
8,200,105.8200 SWARMS |
0.0395 USDT |
0.0379 USDT |
0.0445 USDT |
0.0417 USDT |
| 2025-03-10 |
0.0386 USDT |
9,409,868.4787 SWARMS |
0.0409 USDT |
0.0357 USDT |
0.0423 USDT |
0.0384 USDT |