Identifier on Kucoin: SWARMS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
0.0404 USDT |
11,721,650.9200 SWARMS |
0.0404 USDT |
0.0388 USDT |
0.0423 USDT |
0.0408 USDT |
| 2025-03-08 |
0.0475 USDT |
15,445,631.2900 SWARMS |
0.0559 USDT |
0.0404 USDT |
0.0582 USDT |
0.0411 USDT |
| 2025-03-07 |
0.0547 USDT |
13,192,244.8499 SWARMS |
0.0532 USDT |
0.0501 USDT |
0.0606 USDT |
0.0571 USDT |
| 2025-03-06 |
0.0505 USDT |
5,954,399.4700 SWARMS |
0.0514 USDT |
0.0472 USDT |
0.0544 USDT |
0.0516 USDT |
| 2025-03-05 |
0.0526 USDT |
12,149,632.7400 SWARMS |
0.0536 USDT |
0.0479 USDT |
0.0566 USDT |
0.0496 USDT |
| 2025-03-04 |
0.0571 USDT |
11,916,737.5400 SWARMS |
0.0604 USDT |
0.0521 USDT |
0.0633 USDT |
0.0541 USDT |
| 2025-03-03 |
0.0685 USDT |
16,717,924.9071 SWARMS |
0.0672 USDT |
0.0606 USDT |
0.0767 USDT |
0.0657 USDT |
| 2025-03-02 |
0.0600 USDT |
12,556,676.3800 SWARMS |
0.0578 USDT |
0.0544 USDT |
0.0682 USDT |
0.0676 USDT |
| 2025-03-01 |
0.0616 USDT |
12,760,532.5041 SWARMS |
0.0658 USDT |
0.0536 USDT |
0.0713 USDT |
0.0586 USDT |
| 2025-02-28 |
0.0613 USDT |
16,342,493.5633 SWARMS |
0.0608 USDT |
0.0522 USDT |
0.0731 USDT |
0.0703 USDT |
| 2025-02-27 |
0.0648 USDT |
5,831,038.6300 SWARMS |
0.0655 USDT |
0.0588 USDT |
0.0706 USDT |
0.0592 USDT |
| 2025-02-26 |
0.0604 USDT |
16,491,013.3897 SWARMS |
0.0547 USDT |
0.0547 USDT |
0.0675 USDT |
0.0610 USDT |
| 2025-02-25 |
0.0535 USDT |
16,837,159.5234 SWARMS |
0.0475 USDT |
0.0446 USDT |
0.0612 USDT |
0.0555 USDT |
| 2025-02-24 |
0.0502 USDT |
10,446,102.8126 SWARMS |
0.0516 USDT |
0.0466 USDT |
0.0530 USDT |
0.0488 USDT |
| 2025-02-23 |
0.0616 USDT |
17,226,558.6264 SWARMS |
0.0718 USDT |
0.0492 USDT |
0.0745 USDT |
0.0521 USDT |
| 2025-02-22 |
0.0536 USDT |
11,258,736.9098 SWARMS |
0.0411 USDT |
0.0401 USDT |
0.0650 USDT |
0.0617 USDT |
| 2025-02-21 |
0.0432 USDT |
10,505,838.7200 SWARMS |
0.0441 USDT |
0.0407 USDT |
0.0478 USDT |
0.0416 USDT |
| 2025-02-20 |
0.0407 USDT |
9,467,904.9931 SWARMS |
0.0429 USDT |
0.0381 USDT |
0.0444 USDT |
0.0410 USDT |
| 2025-02-19 |
0.0481 USDT |
11,689,244.8928 SWARMS |
0.0492 USDT |
0.0432 USDT |
0.0522 USDT |
0.0432 USDT |
| 2025-02-18 |
0.0455 USDT |
8,942,314.1189 SWARMS |
0.0436 USDT |
0.0418 USDT |
0.0499 USDT |
0.0429 USDT |
| 2025-02-17 |
0.0449 USDT |
19,688,798.8675 SWARMS |
0.0465 USDT |
0.0389 USDT |
0.0531 USDT |
0.0400 USDT |
| 2025-02-16 |
0.0448 USDT |
22,382,695.5754 SWARMS |
0.0370 USDT |
0.0362 USDT |
0.0499 USDT |
0.0459 USDT |
| 2025-02-15 |
0.0361 USDT |
14,769,173.8900 SWARMS |
0.0383 USDT |
0.0329 USDT |
0.0390 USDT |
0.0331 USDT |
| 2025-02-14 |
0.0432 USDT |
14,807,829.1700 SWARMS |
0.0443 USDT |
0.0408 USDT |
0.0465 USDT |
0.0414 USDT |
| 2025-02-13 |
0.0442 USDT |
18,097,402.8083 SWARMS |
0.0459 USDT |
0.0414 USDT |
0.0480 USDT |
0.0443 USDT |
| 2025-02-12 |
0.0453 USDT |
16,062,777.8697 SWARMS |
0.0533 USDT |
0.0409 USDT |
0.0541 USDT |
0.0427 USDT |
| 2025-02-11 |
0.0597 USDT |
13,346,582.7300 SWARMS |
0.0581 USDT |
0.0536 USDT |
0.0660 USDT |
0.0541 USDT |
| 2025-02-10 |
0.0579 USDT |
21,667,096.7016 SWARMS |
0.0520 USDT |
0.0478 USDT |
0.0690 USDT |
0.0586 USDT |
| 2025-02-09 |
0.0493 USDT |
18,759,552.4522 SWARMS |
0.0509 USDT |
0.0446 USDT |
0.0546 USDT |
0.0477 USDT |
| 2025-02-08 |
0.0474 USDT |
39,082,878.2100 SWARMS |
0.0367 USDT |
0.0361 USDT |
0.0579 USDT |
0.0530 USDT |
| 2025-02-07 |
0.0394 USDT |
24,565,098.0190 SWARMS |
0.0352 USDT |
0.0339 USDT |
0.0466 USDT |
0.0365 USDT |
| 2025-02-06 |
0.0364 USDT |
33,212,652.2800 SWARMS |
0.0389 USDT |
0.0325 USDT |
0.0409 USDT |
0.0354 USDT |
| 2025-02-05 |
0.0465 USDT |
16,146,107.0651 SWARMS |
0.0501 USDT |
0.0406 USDT |
0.0531 USDT |
0.0419 USDT |
| 2025-02-04 |
0.0571 USDT |
26,617,902.0100 SWARMS |
0.0646 USDT |
0.0510 USDT |
0.0692 USDT |
0.0517 USDT |
| 2025-02-03 |
0.0482 USDT |
40,246,012.7500 SWARMS |
0.0503 USDT |
0.0350 USDT |
0.0645 USDT |
0.0641 USDT |
| 2025-02-02 |
0.0536 USDT |
22,223,437.4800 SWARMS |
0.0504 USDT |
0.0452 USDT |
0.0618 USDT |
0.0479 USDT |
| 2025-02-01 |
0.0588 USDT |
19,984,217.8297 SWARMS |
0.0606 USDT |
0.0509 USDT |
0.0683 USDT |
0.0523 USDT |
| 2025-01-31 |
0.0622 USDT |
25,065,861.3100 SWARMS |
0.0637 USDT |
0.0576 USDT |
0.0704 USDT |
0.0627 USDT |
| 2025-01-30 |
0.0717 USDT |
16,021,393.0899 SWARMS |
0.0706 USDT |
0.0658 USDT |
0.0780 USDT |
0.0667 USDT |
| 2025-01-29 |
0.0748 USDT |
21,300,294.1300 SWARMS |
0.0735 USDT |
0.0675 USDT |
0.0817 USDT |
0.0773 USDT |
| 2025-01-28 |
0.0853 USDT |
15,326,008.1000 SWARMS |
0.0895 USDT |
0.0791 USDT |
0.0919 USDT |
0.0821 USDT |
| 2025-01-27 |
0.0850 USDT |
28,359,358.2800 SWARMS |
0.0986 USDT |
0.0766 USDT |
0.1015 USDT |
0.0816 USDT |
| 2025-01-26 |
0.1090 USDT |
12,841,696.4000 SWARMS |
0.1116 USDT |
0.0982 USDT |
0.1188 USDT |
0.0987 USDT |
| 2025-01-25 |
0.1123 USDT |
25,986,910.4900 SWARMS |
0.1147 USDT |
0.1033 USDT |
0.1193 USDT |
0.1120 USDT |
| 2025-01-24 |
0.1296 USDT |
18,621,130.0067 SWARMS |
0.1407 USDT |
0.1170 USDT |
0.1418 USDT |
0.1171 USDT |
| 2025-01-23 |
0.1575 USDT |
18,642,333.9997 SWARMS |
0.1696 USDT |
0.1421 USDT |
0.1832 USDT |
0.1522 USDT |
| 2025-01-22 |
0.1989 USDT |
30,421,611.5600 SWARMS |
0.1560 USDT |
0.1488 USDT |
0.2425 USDT |
0.1721 USDT |
| 2025-01-21 |
0.1629 USDT |
35,226,692.9794 SWARMS |
0.1539 USDT |
0.1408 USDT |
0.1980 USDT |
0.1561 USDT |
| 2025-01-20 |
0.1174 USDT |
28,659,722.5400 SWARMS |
0.1023 USDT |
0.0905 USDT |
0.1532 USDT |
0.1490 USDT |
| 2025-01-19 |
0.1308 USDT |
39,179,221.1200 SWARMS |
0.1315 USDT |
0.1059 USDT |
0.1633 USDT |
0.1097 USDT |