Identifier on Kucoin: SWELL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0080 USDT |
2,324,759.0000 |
0.0079 USDT |
0.0075 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-04-13 |
0.0083 USDT |
390,505.0000 |
0.0087 USDT |
0.0080 USDT |
0.0088 USDT |
0.0080 USDT |
| 2025-04-12 |
0.0087 USDT |
761,876.0000 |
0.0085 USDT |
0.0084 USDT |
0.0090 USDT |
0.0088 USDT |
| 2025-04-11 |
0.0086 USDT |
6,397,602.9610 |
0.0082 USDT |
0.0081 USDT |
0.0092 USDT |
0.0086 USDT |
| 2025-04-10 |
0.0082 USDT |
1,299,233.4945 |
0.0084 USDT |
0.0079 USDT |
0.0084 USDT |
0.0080 USDT |
| 2025-04-09 |
0.0080 USDT |
4,180,458.0000 |
0.0075 USDT |
0.0070 USDT |
0.0087 USDT |
0.0085 USDT |
| 2025-04-08 |
0.0081 USDT |
1,783,641.0000 |
0.0081 USDT |
0.0075 USDT |
0.0085 USDT |
0.0075 USDT |
| 2025-04-07 |
0.0076 USDT |
11,167,225.0000 |
0.0078 USDT |
0.0071 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-04-06 |
0.0083 USDT |
6,856,528.0000 |
0.0088 USDT |
0.0077 USDT |
0.0089 USDT |
0.0079 USDT |
| 2025-04-05 |
0.0089 USDT |
3,145,262.0000 |
0.0092 USDT |
0.0087 USDT |
0.0092 USDT |
0.0088 USDT |
| 2025-04-04 |
0.0091 USDT |
2,445,781.0000 |
0.0095 USDT |
0.0088 USDT |
0.0095 USDT |
0.0090 USDT |
| 2025-04-03 |
0.0096 USDT |
2,435,799.0000 |
0.0099 USDT |
0.0092 USDT |
0.0102 USDT |
0.0094 USDT |
| 2025-04-02 |
0.0106 USDT |
5,403,318.0000 |
0.0113 USDT |
0.0100 USDT |
0.0113 USDT |
0.0104 USDT |
| 2025-04-01 |
0.0115 USDT |
1,371,500.0626 |
0.0115 USDT |
0.0113 USDT |
0.0118 USDT |
0.0113 USDT |
| 2025-03-31 |
0.0115 USDT |
4,874,399.0000 |
0.0121 USDT |
0.0112 USDT |
0.0121 USDT |
0.0117 USDT |
| 2025-03-30 |
0.0122 USDT |
867,939.0000 |
0.0120 USDT |
0.0118 USDT |
0.0125 USDT |
0.0120 USDT |
| 2025-03-29 |
0.0132 USDT |
3,818,432.0000 |
0.0137 USDT |
0.0125 USDT |
0.0140 USDT |
0.0125 USDT |
| 2025-03-28 |
0.0139 USDT |
10,292,631.8423 |
0.0148 USDT |
0.0133 USDT |
0.0148 USDT |
0.0137 USDT |
| 2025-03-27 |
0.0142 USDT |
12,431,488.7360 |
0.0149 USDT |
0.0135 USDT |
0.0153 USDT |
0.0142 USDT |
| 2025-03-26 |
0.0153 USDT |
28,271,933.0000 |
0.0130 USDT |
0.0124 USDT |
0.0210 USDT |
0.0194 USDT |
| 2025-03-25 |
0.0113 USDT |
3,110,575.0000 |
0.0116 USDT |
0.0112 USDT |
0.0116 USDT |
0.0113 USDT |
| 2025-03-24 |
0.0114 USDT |
5,390,405.0000 |
0.0108 USDT |
0.0108 USDT |
0.0119 USDT |
0.0116 USDT |
| 2025-03-23 |
0.0108 USDT |
1,962,288.0000 |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-03-22 |
0.0108 USDT |
3,596,505.0000 |
0.0107 USDT |
0.0105 USDT |
0.0112 USDT |
0.0109 USDT |
| 2025-03-21 |
0.0109 USDT |
3,209,227.0000 |
0.0113 USDT |
0.0104 USDT |
0.0114 USDT |
0.0107 USDT |
| 2025-03-20 |
0.0115 USDT |
7,377,048.0000 |
0.0115 USDT |
0.0113 USDT |
0.0117 USDT |
0.0113 USDT |
| 2025-03-19 |
0.0114 USDT |
7,925,879.0000 |
0.0110 USDT |
0.0110 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-03-18 |
0.0113 USDT |
9,702,673.0000 |
0.0114 USDT |
0.0109 USDT |
0.0118 USDT |
0.0111 USDT |
| 2025-03-17 |
0.0110 USDT |
2,712,618.0000 |
0.0109 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-03-16 |
0.0114 USDT |
19,360,729.0000 |
0.0112 USDT |
0.0109 USDT |
0.0118 USDT |
0.0109 USDT |
| 2025-03-15 |
0.0108 USDT |
5,040,641.0000 |
0.0107 USDT |
0.0106 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-03-14 |
0.0107 USDT |
5,225,425.0000 |
0.0105 USDT |
0.0105 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-03-13 |
0.0108 USDT |
1,782,959.0000 |
0.0109 USDT |
0.0107 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-03-12 |
0.0112 USDT |
18,191,932.0000 |
0.0112 USDT |
0.0107 USDT |
0.0116 USDT |
0.0109 USDT |
| 2025-03-11 |
0.0101 USDT |
1,638,184.0000 |
0.0101 USDT |
0.0096 USDT |
0.0104 USDT |
0.0101 USDT |
| 2025-03-10 |
0.0109 USDT |
1,931,936.0000 |
0.0107 USDT |
0.0105 USDT |
0.0113 USDT |
0.0111 USDT |
| 2025-03-09 |
0.0109 USDT |
5,005,742.0000 |
0.0117 USDT |
0.0103 USDT |
0.0118 USDT |
0.0107 USDT |
| 2025-03-08 |
0.0118 USDT |
3,347,622.0000 |
0.0119 USDT |
0.0114 USDT |
0.0121 USDT |
0.0115 USDT |
| 2025-03-07 |
0.0120 USDT |
28,021,284.0000 |
0.0116 USDT |
0.0111 USDT |
0.0134 USDT |
0.0125 USDT |
| 2025-03-06 |
0.0120 USDT |
5,852,346.0000 |
0.0125 USDT |
0.0114 USDT |
0.0126 USDT |
0.0114 USDT |
| 2025-03-05 |
0.0124 USDT |
4,448,026.0000 |
0.0128 USDT |
0.0119 USDT |
0.0131 USDT |
0.0125 USDT |
| 2025-03-04 |
0.0126 USDT |
20,983,210.0000 |
0.0132 USDT |
0.0115 USDT |
0.0134 USDT |
0.0127 USDT |
| 2025-03-03 |
0.0131 USDT |
30,266,788.1922 |
0.0139 USDT |
0.0123 USDT |
0.0140 USDT |
0.0134 USDT |
| 2025-03-02 |
0.0134 USDT |
13,202,675.0000 |
0.0134 USDT |
0.0127 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-03-01 |
0.0136 USDT |
13,790,094.8534 |
0.0140 USDT |
0.0129 USDT |
0.0142 USDT |
0.0132 USDT |
| 2025-02-28 |
0.0139 USDT |
40,684,897.0000 |
0.0131 USDT |
0.0122 USDT |
0.0160 USDT |
0.0139 USDT |
| 2025-02-27 |
0.0129 USDT |
10,241,192.0000 |
0.0126 USDT |
0.0123 USDT |
0.0136 USDT |
0.0130 USDT |
| 2025-02-26 |
0.0123 USDT |
9,911,955.0000 |
0.0127 USDT |
0.0118 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-02-25 |
0.0121 USDT |
16,709,498.0000 |
0.0120 USDT |
0.0113 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-02-24 |
0.0127 USDT |
15,688,414.3848 |
0.0141 USDT |
0.0113 USDT |
0.0143 USDT |
0.0117 USDT |