Identifier on Kucoin: SWASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-13 |
0.0821 USDT |
1,300,550.2888 |
0.0825 USDT |
0.0751 USDT |
0.0867 USDT |
0.0787 USDT |
| 2022-01-12 |
0.0812 USDT |
1,524,268.4387 |
0.0792 USDT |
0.0760 USDT |
0.0880 USDT |
0.0836 USDT |
| 2022-01-11 |
0.0771 USDT |
1,112,578.3650 |
0.0775 USDT |
0.0719 USDT |
0.0817 USDT |
0.0789 USDT |
| 2022-01-10 |
0.0783 USDT |
1,232,854.7829 |
0.0795 USDT |
0.0681 USDT |
0.0871 USDT |
0.0753 USDT |
| 2022-01-09 |
0.0797 USDT |
482,101.3875 |
0.0807 USDT |
0.0767 USDT |
0.0829 USDT |
0.0799 USDT |
| 2022-01-08 |
0.0827 USDT |
1,098,227.1627 |
0.0873 USDT |
0.0759 USDT |
0.0897 USDT |
0.0813 USDT |
| 2022-01-07 |
0.0892 USDT |
1,160,323.0053 |
0.0940 USDT |
0.0815 USDT |
0.0967 USDT |
0.0896 USDT |
| 2022-01-06 |
0.0945 USDT |
983,601.6439 |
0.0975 USDT |
0.0890 USDT |
0.0999 USDT |
0.0947 USDT |
| 2022-01-05 |
0.1080 USDT |
2,231,366.5435 |
0.1160 USDT |
0.0942 USDT |
0.1203 USDT |
0.0988 USDT |
| 2022-01-04 |
0.1036 USDT |
1,331,153.6250 |
0.1001 USDT |
0.0991 USDT |
0.1084 USDT |
0.1083 USDT |
| 2022-01-03 |
0.1038 USDT |
1,213,819.8589 |
0.1089 USDT |
0.0916 USDT |
0.1094 USDT |
0.1013 USDT |
| 2022-01-02 |
0.1085 USDT |
1,081,151.0567 |
0.1110 USDT |
0.1056 USDT |
0.1111 USDT |
0.1070 USDT |
| 2022-01-01 |
0.1079 USDT |
1,310,669.4203 |
0.1042 USDT |
0.1010 USDT |
0.1160 USDT |
0.1132 USDT |
| 2021-12-31 |
0.1078 USDT |
1,607,998.2657 |
0.1103 USDT |
0.1025 USDT |
0.1136 USDT |
0.1034 USDT |
| 2021-12-30 |
0.1101 USDT |
1,964,249.5496 |
0.1121 USDT |
0.1042 USDT |
0.1159 USDT |
0.1097 USDT |
| 2021-12-29 |
0.1210 USDT |
749,852.8180 |
0.1190 USDT |
0.1164 USDT |
0.1241 USDT |
0.1208 USDT |
| 2021-12-28 |
0.1271 USDT |
1,676,776.5176 |
0.1329 USDT |
0.1177 USDT |
0.1438 USDT |
0.1204 USDT |
| 2021-12-27 |
0.1353 USDT |
1,954,511.4436 |
0.1328 USDT |
0.1261 USDT |
0.1470 USDT |
0.1349 USDT |
| 2021-12-26 |
0.1307 USDT |
965,577.3256 |
0.1314 USDT |
0.1267 USDT |
0.1356 USDT |
0.1332 USDT |
| 2021-12-25 |
0.1356 USDT |
2,074,318.3664 |
0.1437 USDT |
0.1247 USDT |
0.1545 USDT |
0.1324 USDT |
| 2021-12-24 |
0.1358 USDT |
2,797,036.3746 |
0.1308 USDT |
0.1235 USDT |
0.1490 USDT |
0.1380 USDT |
| 2021-12-23 |
0.1225 USDT |
1,849,670.6724 |
0.1252 USDT |
0.1190 USDT |
0.1275 USDT |
0.1250 USDT |
| 2021-12-22 |
0.1259 USDT |
1,694,298.2746 |
0.1270 USDT |
0.1200 USDT |
0.1332 USDT |
0.1250 USDT |
| 2021-12-21 |
0.1259 USDT |
1,429,712.6592 |
0.1263 USDT |
0.1184 USDT |
0.1315 USDT |
0.1264 USDT |
| 2021-12-20 |
0.1265 USDT |
2,063,012.4229 |
0.1396 USDT |
0.1194 USDT |
0.1437 USDT |
0.1294 USDT |
| 2021-12-19 |
0.1408 USDT |
6,644,298.7130 |
0.1255 USDT |
0.1152 USDT |
0.1590 USDT |
0.1344 USDT |
| 2021-12-18 |
0.1209 USDT |
852,063.5836 |
0.1228 USDT |
0.1181 USDT |
0.1245 USDT |
0.1228 USDT |
| 2021-12-17 |
0.1281 USDT |
1,346,777.1739 |
0.1348 USDT |
0.1222 USDT |
0.1366 USDT |
0.1235 USDT |
| 2021-12-16 |
0.1390 USDT |
2,024,842.6934 |
0.1358 USDT |
0.1298 USDT |
0.1500 USDT |
0.1346 USDT |
| 2021-12-15 |
0.1288 USDT |
1,688,642.9869 |
0.1278 USDT |
0.1223 USDT |
0.1389 USDT |
0.1366 USDT |
| 2021-12-14 |
0.1300 USDT |
1,178,142.9322 |
0.1376 USDT |
0.1238 USDT |
0.1391 USDT |
0.1239 USDT |
| 2021-12-13 |
0.1485 USDT |
1,903,408.9883 |
0.1499 USDT |
0.1367 USDT |
0.1580 USDT |
0.1372 USDT |
| 2021-12-12 |
0.1524 USDT |
1,118,293.8776 |
0.1513 USDT |
0.1437 USDT |
0.1588 USDT |
0.1522 USDT |
| 2021-12-11 |
0.1559 USDT |
1,875,783.6852 |
0.1578 USDT |
0.1451 USDT |
0.1732 USDT |
0.1492 USDT |
| 2021-12-10 |
0.1638 USDT |
1,624,880.8417 |
0.1695 USDT |
0.1466 USDT |
0.1725 USDT |
0.1595 USDT |
| 2021-12-09 |
0.1700 USDT |
1,672,578.7672 |
0.1812 USDT |
0.1606 USDT |
0.1830 USDT |
0.1672 USDT |
| 2021-12-08 |
0.1791 USDT |
1,615,271.4849 |
0.1753 USDT |
0.1710 USDT |
0.1868 USDT |
0.1818 USDT |
| 2021-12-07 |
0.1915 USDT |
2,025,378.6318 |
0.1969 USDT |
0.1771 USDT |
0.2035 USDT |
0.1800 USDT |
| 2021-12-06 |
0.1857 USDT |
2,566,527.9858 |
0.2021 USDT |
0.1685 USDT |
0.2177 USDT |
0.1846 USDT |
| 2021-12-05 |
0.2161 USDT |
4,005,546.4082 |
0.2173 USDT |
0.1805 USDT |
0.2440 USDT |
0.1970 USDT |
| 2021-12-04 |
0.2193 USDT |
5,369,067.3591 |
0.2614 USDT |
0.2000 USDT |
0.2634 USDT |
0.2207 USDT |
| 2021-12-03 |
0.2721 USDT |
4,413,666.5309 |
0.2829 USDT |
0.2563 USDT |
0.2900 USDT |
0.2572 USDT |
| 2021-12-02 |
0.2905 USDT |
5,110,719.8908 |
0.3185 USDT |
0.2509 USDT |
0.3200 USDT |
0.2801 USDT |
| 2021-12-01 |
0.3162 USDT |
4,610,479.7318 |
0.3160 USDT |
0.3059 USDT |
0.3299 USDT |
0.3177 USDT |
| 2021-11-30 |
0.3197 USDT |
4,988,950.4169 |
0.3256 USDT |
0.3102 USDT |
0.3332 USDT |
0.3214 USDT |
| 2021-11-29 |
0.3329 USDT |
3,198,555.3318 |
0.3319 USDT |
0.3250 USDT |
0.3473 USDT |
0.3389 USDT |
| 2021-11-28 |
0.3430 USDT |
5,919,632.2933 |
0.3818 USDT |
0.3132 USDT |
0.3827 USDT |
0.3285 USDT |
| 2021-11-27 |
0.3648 USDT |
8,525,121.5205 |
0.3363 USDT |
0.3340 USDT |
0.3928 USDT |
0.3785 USDT |
| 2021-11-26 |
0.3336 USDT |
7,851,598.9413 |
0.3297 USDT |
0.3017 USDT |
0.3700 USDT |
0.3567 USDT |
| 2021-11-25 |
0.3310 USDT |
6,764,570.3163 |
0.3154 USDT |
0.3110 USDT |
0.3500 USDT |
0.3384 USDT |