Identifier on Kucoin: SWASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.0141 USDT |
216,819.1964 |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-04-27 |
0.0140 USDT |
10,278,507.0238 |
0.0143 USDT |
0.0140 USDT |
0.0143 USDT |
0.0140 USDT |
| 2024-04-26 |
0.0146 USDT |
10,331,895.6733 |
0.0150 USDT |
0.0142 USDT |
0.0150 USDT |
0.0142 USDT |
| 2024-04-25 |
0.0151 USDT |
9,854,428.1158 |
0.0155 USDT |
0.0149 USDT |
0.0156 USDT |
0.0149 USDT |
| 2024-04-24 |
0.0160 USDT |
9,781,570.1609 |
0.0160 USDT |
0.0155 USDT |
0.0161 USDT |
0.0156 USDT |
| 2024-04-23 |
0.0165 USDT |
9,403,215.2809 |
0.0167 USDT |
0.0160 USDT |
0.0168 USDT |
0.0160 USDT |
| 2024-04-22 |
0.0170 USDT |
9,578,787.3675 |
0.0171 USDT |
0.0165 USDT |
0.0174 USDT |
0.0167 USDT |
| 2024-04-21 |
0.0163 USDT |
10,035,507.8415 |
0.0164 USDT |
0.0159 USDT |
0.0190 USDT |
0.0172 USDT |
| 2024-04-20 |
0.0159 USDT |
9,989,330.7683 |
0.0158 USDT |
0.0156 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-04-19 |
0.0156 USDT |
9,914,981.9490 |
0.0155 USDT |
0.0151 USDT |
0.0159 USDT |
0.0157 USDT |
| 2024-04-18 |
0.0157 USDT |
10,029,835.6539 |
0.0151 USDT |
0.0151 USDT |
0.0166 USDT |
0.0155 USDT |
| 2024-04-17 |
0.0153 USDT |
8,187,080.1271 |
0.0149 USDT |
0.0149 USDT |
0.0155 USDT |
0.0151 USDT |
| 2024-04-16 |
0.0152 USDT |
8,217,009.7858 |
0.0155 USDT |
0.0147 USDT |
0.0155 USDT |
0.0150 USDT |
| 2024-04-15 |
0.0162 USDT |
10,240,565.0791 |
0.0159 USDT |
0.0155 USDT |
0.0219 USDT |
0.0159 USDT |
| 2024-04-14 |
0.0163 USDT |
9,212,604.0145 |
0.0150 USDT |
0.0150 USDT |
0.0167 USDT |
0.0162 USDT |
| 2024-04-13 |
0.0176 USDT |
9,862,052.6918 |
0.0182 USDT |
0.0148 USDT |
0.0182 USDT |
0.0149 USDT |
| 2024-04-12 |
0.0204 USDT |
9,724,944.1298 |
0.0205 USDT |
0.0176 USDT |
0.0209 USDT |
0.0189 USDT |
| 2024-04-11 |
0.0213 USDT |
6,971,613.4359 |
0.0215 USDT |
0.0206 USDT |
0.0219 USDT |
0.0206 USDT |
| 2024-04-10 |
0.0221 USDT |
7,081,745.0768 |
0.0241 USDT |
0.0215 USDT |
0.0242 USDT |
0.0215 USDT |
| 2024-04-09 |
0.0241 USDT |
6,634,910.1029 |
0.0247 USDT |
0.0238 USDT |
0.0247 USDT |
0.0240 USDT |
| 2024-04-08 |
0.0254 USDT |
6,462,334.2169 |
0.0249 USDT |
0.0246 USDT |
0.0268 USDT |
0.0246 USDT |
| 2024-04-07 |
0.0250 USDT |
6,261,720.5004 |
0.0266 USDT |
0.0244 USDT |
0.0269 USDT |
0.0249 USDT |
| 2024-04-06 |
0.0240 USDT |
6,987,020.7991 |
0.0244 USDT |
0.0235 USDT |
0.0260 USDT |
0.0254 USDT |
| 2024-04-05 |
0.0247 USDT |
7,006,267.6461 |
0.0246 USDT |
0.0223 USDT |
0.0264 USDT |
0.0244 USDT |
| 2024-04-04 |
0.0236 USDT |
7,246,996.3607 |
0.0218 USDT |
0.0218 USDT |
0.0279 USDT |
0.0248 USDT |
| 2024-04-03 |
0.0225 USDT |
12,081,605.6784 |
0.0192 USDT |
0.0190 USDT |
0.0300 USDT |
0.0217 USDT |
| 2024-04-02 |
0.0194 USDT |
8,226,543.5383 |
0.0208 USDT |
0.0185 USDT |
0.0208 USDT |
0.0192 USDT |
| 2024-04-01 |
0.0219 USDT |
7,321,940.4133 |
0.0224 USDT |
0.0207 USDT |
0.0225 USDT |
0.0208 USDT |
| 2024-03-31 |
0.0227 USDT |
7,035,582.5000 |
0.0226 USDT |
0.0226 USDT |
0.0229 USDT |
0.0226 USDT |
| 2024-03-30 |
0.0227 USDT |
7,092,868.8605 |
0.0229 USDT |
0.0220 USDT |
0.0232 USDT |
0.0226 USDT |
| 2024-03-29 |
0.0216 USDT |
7,290,777.9991 |
0.0206 USDT |
0.0202 USDT |
0.0230 USDT |
0.0218 USDT |
| 2024-03-28 |
0.0200 USDT |
7,329,512.3903 |
0.0193 USDT |
0.0185 USDT |
0.0219 USDT |
0.0204 USDT |
| 2024-03-27 |
0.0207 USDT |
7,741,006.2608 |
0.0204 USDT |
0.0187 USDT |
0.0224 USDT |
0.0193 USDT |
| 2024-03-26 |
0.0229 USDT |
13,636,717.6574 |
0.0229 USDT |
0.0194 USDT |
0.0275 USDT |
0.0202 USDT |
| 2024-03-25 |
0.0226 USDT |
5,785,540.6351 |
0.0220 USDT |
0.0215 USDT |
0.0245 USDT |
0.0226 USDT |
| 2024-03-24 |
0.0210 USDT |
7,577,562.2262 |
0.0213 USDT |
0.0208 USDT |
0.0214 USDT |
0.0211 USDT |
| 2024-03-23 |
0.0212 USDT |
7,318,020.4154 |
0.0221 USDT |
0.0205 USDT |
0.0222 USDT |
0.0214 USDT |
| 2024-03-22 |
0.0237 USDT |
6,963,289.7000 |
0.0242 USDT |
0.0230 USDT |
0.0242 USDT |
0.0230 USDT |
| 2024-03-21 |
0.0247 USDT |
6,428,173.8569 |
0.0234 USDT |
0.0230 USDT |
0.0250 USDT |
0.0245 USDT |
| 2024-03-20 |
0.0208 USDT |
8,503,063.1776 |
0.0206 USDT |
0.0196 USDT |
0.0232 USDT |
0.0229 USDT |
| 2024-03-19 |
0.0223 USDT |
7,935,885.4664 |
0.0255 USDT |
0.0193 USDT |
0.0258 USDT |
0.0217 USDT |
| 2024-03-18 |
0.0227 USDT |
8,338,229.3651 |
0.0227 USDT |
0.0223 USDT |
0.0269 USDT |
0.0264 USDT |
| 2024-03-17 |
0.0225 USDT |
7,031,445.4533 |
0.0229 USDT |
0.0223 USDT |
0.0246 USDT |
0.0227 USDT |
| 2024-03-16 |
0.0229 USDT |
7,654,147.9377 |
0.0231 USDT |
0.0223 USDT |
0.0236 USDT |
0.0231 USDT |
| 2024-03-15 |
0.0230 USDT |
7,068,068.1836 |
0.0243 USDT |
0.0215 USDT |
0.0244 USDT |
0.0227 USDT |
| 2024-03-14 |
0.0252 USDT |
12,489,179.6537 |
0.0233 USDT |
0.0229 USDT |
0.0276 USDT |
0.0236 USDT |
| 2024-03-13 |
0.0220 USDT |
10,747,957.8729 |
0.0192 USDT |
0.0191 USDT |
0.0240 USDT |
0.0223 USDT |
| 2024-03-12 |
0.0189 USDT |
5,675,115.6886 |
0.0194 USDT |
0.0186 USDT |
0.0195 USDT |
0.0189 USDT |
| 2024-03-11 |
0.0186 USDT |
7,835,158.5100 |
0.0183 USDT |
0.0174 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-03-10 |
0.0196 USDT |
7,846,368.9655 |
0.0191 USDT |
0.0179 USDT |
0.0210 USDT |
0.0183 USDT |