Identifier on Kucoin: SWELL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0134 USDT |
103,768,918.6346 |
0.0162 USDT |
0.0115 USDT |
0.0172 USDT |
0.0124 USDT |
| 2025-07-22 |
0.0146 USDT |
45,925,573.9351 |
0.0130 USDT |
0.0128 USDT |
0.0162 USDT |
0.0154 USDT |
| 2025-07-21 |
0.0131 USDT |
27,763,802.0000 |
0.0130 USDT |
0.0125 USDT |
0.0140 USDT |
0.0132 USDT |
| 2025-07-20 |
0.0128 USDT |
57,263,200.0554 |
0.0129 USDT |
0.0096 USDT |
0.0144 USDT |
0.0130 USDT |
| 2025-07-19 |
0.0126 USDT |
11,090,215.0000 |
0.0124 USDT |
0.0121 USDT |
0.0130 USDT |
0.0126 USDT |
| 2025-07-18 |
0.0130 USDT |
19,358,959.0000 |
0.0133 USDT |
0.0121 USDT |
0.0139 USDT |
0.0124 USDT |
| 2025-07-17 |
0.0130 USDT |
31,066,760.0000 |
0.0127 USDT |
0.0121 USDT |
0.0141 USDT |
0.0136 USDT |
| 2025-07-16 |
0.0127 USDT |
28,449,897.0000 |
0.0116 USDT |
0.0114 USDT |
0.0136 USDT |
0.0129 USDT |
| 2025-07-15 |
0.0118 USDT |
22,523,514.0000 |
0.0116 USDT |
0.0110 USDT |
0.0130 USDT |
0.0114 USDT |
| 2025-07-14 |
0.0109 USDT |
15,033,946.0000 |
0.0107 USDT |
0.0104 USDT |
0.0118 USDT |
0.0115 USDT |
| 2025-07-13 |
0.0108 USDT |
20,661,723.0000 |
0.0100 USDT |
0.0099 USDT |
0.0116 USDT |
0.0108 USDT |
| 2025-07-12 |
0.0099 USDT |
1,534,581.0000 |
0.0100 USDT |
0.0097 USDT |
0.0102 USDT |
0.0101 USDT |
| 2025-07-11 |
0.0104 USDT |
22,631,061.0000 |
0.0100 USDT |
0.0099 USDT |
0.0110 USDT |
0.0104 USDT |
| 2025-07-10 |
0.0093 USDT |
11,392,798.0000 |
0.0091 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2025-07-09 |
0.0088 USDT |
4,993,485.0000 |
0.0087 USDT |
0.0086 USDT |
0.0090 USDT |
0.0088 USDT |
| 2025-07-08 |
0.0086 USDT |
2,347,836.0000 |
0.0086 USDT |
0.0085 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-07-07 |
0.0088 USDT |
3,376,273.0000 |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-07-06 |
0.0087 USDT |
1,635,166.0000 |
0.0087 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-07-05 |
0.0088 USDT |
2,984,604.0000 |
0.0088 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-07-04 |
0.0090 USDT |
5,223,066.0000 |
0.0093 USDT |
0.0087 USDT |
0.0093 USDT |
0.0087 USDT |
| 2025-07-03 |
0.0094 USDT |
3,106,408.0000 |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2025-07-02 |
0.0089 USDT |
6,796,008.0000 |
0.0085 USDT |
0.0084 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-07-01 |
0.0087 USDT |
4,603,850.0000 |
0.0090 USDT |
0.0084 USDT |
0.0090 USDT |
0.0085 USDT |
| 2025-06-30 |
0.0092 USDT |
2,572,419.0000 |
0.0093 USDT |
0.0090 USDT |
0.0094 USDT |
0.0090 USDT |
| 2025-06-29 |
0.0091 USDT |
2,808,726.0000 |
0.0090 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-06-28 |
0.0090 USDT |
2,288,771.0000 |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-06-27 |
0.0088 USDT |
4,520,571.0000 |
0.0089 USDT |
0.0087 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-06-26 |
0.0092 USDT |
11,679,938.0000 |
0.0095 USDT |
0.0087 USDT |
0.0097 USDT |
0.0089 USDT |
| 2025-06-25 |
0.0092 USDT |
17,273,389.0000 |
0.0088 USDT |
0.0087 USDT |
0.0095 USDT |
0.0093 USDT |
| 2025-06-24 |
0.0087 USDT |
4,979,997.0000 |
0.0087 USDT |
0.0086 USDT |
0.0090 USDT |
0.0086 USDT |
| 2025-06-23 |
0.0081 USDT |
15,377,814.0000 |
0.0079 USDT |
0.0079 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-06-22 |
0.0081 USDT |
25,291,489.0000 |
0.0087 USDT |
0.0073 USDT |
0.0087 USDT |
0.0079 USDT |
| 2025-06-21 |
0.0089 USDT |
14,861,711.0000 |
0.0091 USDT |
0.0085 USDT |
0.0095 USDT |
0.0086 USDT |
| 2025-06-20 |
0.0088 USDT |
19,612,246.0000 |
0.0085 USDT |
0.0084 USDT |
0.0098 USDT |
0.0088 USDT |
| 2025-06-19 |
0.0086 USDT |
6,488,377.7746 |
0.0087 USDT |
0.0081 USDT |
0.0089 USDT |
0.0084 USDT |
| 2025-06-18 |
0.0084 USDT |
8,641,432.5628 |
0.0082 USDT |
0.0081 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-06-17 |
0.0088 USDT |
2,028,375.0000 |
0.0091 USDT |
0.0085 USDT |
0.0091 USDT |
0.0085 USDT |
| 2025-06-16 |
0.0086 USDT |
2,154,864.0000 |
0.0082 USDT |
0.0082 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-06-15 |
0.0081 USDT |
1,244,225.0000 |
0.0080 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-06-14 |
0.0080 USDT |
979,282.0000 |
0.0082 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-06-13 |
0.0081 USDT |
1,516,512.0000 |
0.0085 USDT |
0.0078 USDT |
0.0085 USDT |
0.0080 USDT |
| 2025-06-12 |
0.0090 USDT |
4,184,976.0000 |
0.0092 USDT |
0.0088 USDT |
0.0093 USDT |
0.0090 USDT |
| 2025-06-11 |
0.0097 USDT |
4,463,739.0000 |
0.0098 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-06-10 |
0.0091 USDT |
816,657.0000 |
0.0093 USDT |
0.0089 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-06-09 |
0.0087 USDT |
682,055.0000 |
0.0086 USDT |
0.0084 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-06-08 |
0.0087 USDT |
664,463.0000 |
0.0089 USDT |
0.0086 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-06-07 |
0.0086 USDT |
971,904.0000 |
0.0084 USDT |
0.0083 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-06-06 |
0.0087 USDT |
1,254,777.0000 |
0.0084 USDT |
0.0084 USDT |
0.0089 USDT |
0.0085 USDT |
| 2025-06-05 |
0.0092 USDT |
2,926,117.0000 |
0.0094 USDT |
0.0089 USDT |
0.0095 USDT |
0.0089 USDT |
| 2025-06-04 |
0.0095 USDT |
1,918,589.0000 |
0.0095 USDT |
0.0093 USDT |
0.0104 USDT |
0.0094 USDT |