Identifier on Kucoin: SWELL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0098 USDT |
4,450,035.0000 |
0.0098 USDT |
0.0094 USDT |
0.0101 USDT |
0.0095 USDT |
| 2025-06-02 |
0.0095 USDT |
1,649,819.0000 |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0096 USDT |
| 2025-06-01 |
0.0094 USDT |
4,788,131.0000 |
0.0090 USDT |
0.0088 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-05-31 |
0.0089 USDT |
4,644,115.0000 |
0.0089 USDT |
0.0085 USDT |
0.0093 USDT |
0.0090 USDT |
| 2025-05-30 |
0.0096 USDT |
3,130,146.0000 |
0.0100 USDT |
0.0093 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-05-29 |
0.0108 USDT |
3,968,012.0000 |
0.0110 USDT |
0.0100 USDT |
0.0114 USDT |
0.0100 USDT |
| 2025-05-28 |
0.0111 USDT |
5,458,178.0000 |
0.0108 USDT |
0.0106 USDT |
0.0115 USDT |
0.0112 USDT |
| 2025-05-27 |
0.0105 USDT |
1,084,515.0000 |
0.0100 USDT |
0.0098 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-05-26 |
0.0103 USDT |
963,687.0000 |
0.0103 USDT |
0.0099 USDT |
0.0106 USDT |
0.0101 USDT |
| 2025-05-25 |
0.0102 USDT |
1,097,360.0000 |
0.0105 USDT |
0.0100 USDT |
0.0105 USDT |
0.0101 USDT |
| 2025-05-24 |
0.0107 USDT |
1,011,141.0000 |
0.0105 USDT |
0.0105 USDT |
0.0109 USDT |
0.0107 USDT |
| 2025-05-23 |
0.0112 USDT |
6,621,774.0788 |
0.0121 USDT |
0.0107 USDT |
0.0125 USDT |
0.0108 USDT |
| 2025-05-22 |
0.0119 USDT |
3,448,108.0000 |
0.0114 USDT |
0.0114 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-05-21 |
0.0112 USDT |
4,689,221.0000 |
0.0113 USDT |
0.0107 USDT |
0.0117 USDT |
0.0114 USDT |
| 2025-05-20 |
0.0111 USDT |
2,508,812.9584 |
0.0113 USDT |
0.0106 USDT |
0.0115 USDT |
0.0112 USDT |
| 2025-05-19 |
0.0112 USDT |
3,511,284.0000 |
0.0116 USDT |
0.0108 USDT |
0.0116 USDT |
0.0111 USDT |
| 2025-05-18 |
0.0118 USDT |
6,529,781.0000 |
0.0119 USDT |
0.0111 USDT |
0.0125 USDT |
0.0114 USDT |
| 2025-05-17 |
0.0134 USDT |
16,616,390.9417 |
0.0148 USDT |
0.0121 USDT |
0.0149 USDT |
0.0121 USDT |
| 2025-05-16 |
0.0119 USDT |
10,179,287.0000 |
0.0112 USDT |
0.0111 USDT |
0.0132 USDT |
0.0125 USDT |
| 2025-05-15 |
0.0117 USDT |
4,545,036.0000 |
0.0125 USDT |
0.0111 USDT |
0.0126 USDT |
0.0114 USDT |
| 2025-05-14 |
0.0132 USDT |
5,133,899.0000 |
0.0134 USDT |
0.0124 USDT |
0.0140 USDT |
0.0125 USDT |
| 2025-05-13 |
0.0136 USDT |
14,476,002.0000 |
0.0136 USDT |
0.0122 USDT |
0.0147 USDT |
0.0139 USDT |
| 2025-05-12 |
0.0124 USDT |
10,808,319.0000 |
0.0133 USDT |
0.0116 USDT |
0.0135 USDT |
0.0124 USDT |
| 2025-05-11 |
0.0122 USDT |
14,930,799.0000 |
0.0118 USDT |
0.0114 USDT |
0.0135 USDT |
0.0129 USDT |
| 2025-05-10 |
0.0113 USDT |
11,982,384.0285 |
0.0111 USDT |
0.0105 USDT |
0.0125 USDT |
0.0115 USDT |
| 2025-05-09 |
0.0103 USDT |
1,107,624.0000 |
0.0097 USDT |
0.0097 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-05-08 |
0.0090 USDT |
1,955,501.0000 |
0.0086 USDT |
0.0086 USDT |
0.0097 USDT |
0.0096 USDT |
| 2025-05-07 |
0.0085 USDT |
627,274.0000 |
0.0087 USDT |
0.0084 USDT |
0.0088 USDT |
0.0084 USDT |
| 2025-05-06 |
0.0086 USDT |
804,300.0000 |
0.0087 USDT |
0.0083 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-05-05 |
0.0087 USDT |
283,759.0000 |
0.0086 USDT |
0.0085 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-05-04 |
0.0089 USDT |
1,666,906.0000 |
0.0090 USDT |
0.0085 USDT |
0.0091 USDT |
0.0088 USDT |
| 2025-05-03 |
0.0092 USDT |
464,800.0000 |
0.0095 USDT |
0.0089 USDT |
0.0096 USDT |
0.0090 USDT |
| 2025-05-02 |
0.0096 USDT |
1,152,098.0000 |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0095 USDT |
| 2025-05-01 |
0.0098 USDT |
1,200,568.0000 |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-04-30 |
0.0096 USDT |
1,601,092.0000 |
0.0097 USDT |
0.0091 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-04-29 |
0.0102 USDT |
5,926,740.2198 |
0.0102 USDT |
0.0096 USDT |
0.0105 USDT |
0.0097 USDT |
| 2025-04-28 |
0.0103 USDT |
2,315,602.4982 |
0.0104 USDT |
0.0098 USDT |
0.0107 USDT |
0.0103 USDT |
| 2025-04-27 |
0.0106 USDT |
4,915,257.0000 |
0.0115 USDT |
0.0102 USDT |
0.0116 USDT |
0.0104 USDT |
| 2025-04-26 |
0.0113 USDT |
8,207,147.8856 |
0.0100 USDT |
0.0100 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-04-25 |
0.0099 USDT |
2,033,137.0000 |
0.0097 USDT |
0.0095 USDT |
0.0104 USDT |
0.0098 USDT |
| 2025-04-24 |
0.0096 USDT |
1,924,162.0000 |
0.0097 USDT |
0.0091 USDT |
0.0106 USDT |
0.0096 USDT |
| 2025-04-23 |
0.0100 USDT |
4,969,150.0000 |
0.0094 USDT |
0.0094 USDT |
0.0103 USDT |
0.0098 USDT |
| 2025-04-22 |
0.0093 USDT |
5,993,601.0000 |
0.0087 USDT |
0.0084 USDT |
0.0100 USDT |
0.0091 USDT |
| 2025-04-21 |
0.0089 USDT |
3,127,006.0000 |
0.0086 USDT |
0.0085 USDT |
0.0092 USDT |
0.0088 USDT |
| 2025-04-20 |
0.0085 USDT |
2,571,274.0000 |
0.0081 USDT |
0.0081 USDT |
0.0087 USDT |
0.0085 USDT |
| 2025-04-19 |
0.0079 USDT |
163,918.0000 |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-04-18 |
0.0079 USDT |
403,799.0000 |
0.0076 USDT |
0.0076 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-04-17 |
0.0077 USDT |
813,637.0000 |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-04-16 |
0.0077 USDT |
1,367,970.0000 |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-04-15 |
0.0080 USDT |
1,151,277.0000 |
0.0081 USDT |
0.0078 USDT |
0.0082 USDT |
0.0078 USDT |