Identifier on Kucoin: SWELL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0146 USDT |
22,449,400.0000 |
0.0145 USDT |
0.0136 USDT |
0.0160 USDT |
0.0141 USDT |
| 2025-02-22 |
0.0140 USDT |
21,816,175.0000 |
0.0133 USDT |
0.0131 USDT |
0.0150 USDT |
0.0146 USDT |
| 2025-02-21 |
0.0144 USDT |
22,008,627.0000 |
0.0145 USDT |
0.0128 USDT |
0.0155 USDT |
0.0129 USDT |
| 2025-02-20 |
0.0144 USDT |
17,002,069.0244 |
0.0142 USDT |
0.0137 USDT |
0.0150 USDT |
0.0146 USDT |
| 2025-02-19 |
0.0142 USDT |
19,951,819.0000 |
0.0140 USDT |
0.0132 USDT |
0.0151 USDT |
0.0143 USDT |
| 2025-02-18 |
0.0147 USDT |
31,807,374.0000 |
0.0153 USDT |
0.0135 USDT |
0.0158 USDT |
0.0141 USDT |
| 2025-02-17 |
0.0148 USDT |
15,168,021.0000 |
0.0154 USDT |
0.0141 USDT |
0.0158 USDT |
0.0146 USDT |
| 2025-02-16 |
0.0161 USDT |
28,795,430.0000 |
0.0166 USDT |
0.0152 USDT |
0.0168 USDT |
0.0153 USDT |
| 2025-02-15 |
0.0152 USDT |
16,620,782.0000 |
0.0143 USDT |
0.0142 USDT |
0.0160 USDT |
0.0150 USDT |
| 2025-02-14 |
0.0148 USDT |
56,630,392.0000 |
0.0141 USDT |
0.0135 USDT |
0.0165 USDT |
0.0148 USDT |
| 2025-02-13 |
0.0145 USDT |
12,686,684.0000 |
0.0149 USDT |
0.0135 USDT |
0.0155 USDT |
0.0141 USDT |
| 2025-02-12 |
0.0152 USDT |
88,771,769.0000 |
0.0148 USDT |
0.0138 USDT |
0.0180 USDT |
0.0153 USDT |
| 2025-02-11 |
0.0163 USDT |
19,527,850.0000 |
0.0185 USDT |
0.0148 USDT |
0.0188 USDT |
0.0154 USDT |
| 2025-02-10 |
0.0140 USDT |
97,215,033.0000 |
0.0117 USDT |
0.0111 USDT |
0.0185 USDT |
0.0157 USDT |
| 2025-02-09 |
0.0122 USDT |
5,104,900.0000 |
0.0124 USDT |
0.0114 USDT |
0.0126 USDT |
0.0116 USDT |
| 2025-02-08 |
0.0118 USDT |
9,259,108.0000 |
0.0117 USDT |
0.0114 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-02-07 |
0.0119 USDT |
12,336,088.0000 |
0.0118 USDT |
0.0116 USDT |
0.0128 USDT |
0.0121 USDT |
| 2025-02-06 |
0.0120 USDT |
7,525,121.0000 |
0.0130 USDT |
0.0110 USDT |
0.0131 USDT |
0.0118 USDT |
| 2025-02-05 |
0.0136 USDT |
2,225,419.0000 |
0.0137 USDT |
0.0128 USDT |
0.0142 USDT |
0.0129 USDT |
| 2025-02-04 |
0.0137 USDT |
6,343,675.0000 |
0.0149 USDT |
0.0130 USDT |
0.0150 USDT |
0.0139 USDT |
| 2025-02-03 |
0.0130 USDT |
17,010,393.0000 |
0.0143 USDT |
0.0110 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-02-02 |
0.0159 USDT |
6,479,973.0000 |
0.0167 USDT |
0.0141 USDT |
0.0171 USDT |
0.0148 USDT |
| 2025-02-01 |
0.0193 USDT |
5,795,583.0000 |
0.0198 USDT |
0.0171 USDT |
0.0202 USDT |
0.0171 USDT |
| 2025-01-31 |
0.0203 USDT |
5,614,257.0000 |
0.0200 USDT |
0.0196 USDT |
0.0212 USDT |
0.0204 USDT |
| 2025-01-30 |
0.0205 USDT |
2,730,637.0000 |
0.0198 USDT |
0.0198 USDT |
0.0210 USDT |
0.0204 USDT |
| 2025-01-29 |
0.0199 USDT |
3,730,185.0000 |
0.0190 USDT |
0.0187 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-01-28 |
0.0209 USDT |
7,889,037.0000 |
0.0211 USDT |
0.0191 USDT |
0.0216 USDT |
0.0194 USDT |
| 2025-01-27 |
0.0219 USDT |
54,489,379.0000 |
0.0197 USDT |
0.0193 USDT |
0.0238 USDT |
0.0212 USDT |
| 2025-01-26 |
0.0209 USDT |
4,687,099.0000 |
0.0206 USDT |
0.0200 USDT |
0.0216 USDT |
0.0209 USDT |
| 2025-01-25 |
0.0206 USDT |
4,081,893.0000 |
0.0210 USDT |
0.0199 USDT |
0.0214 USDT |
0.0205 USDT |
| 2025-01-24 |
0.0222 USDT |
9,706,866.9985 |
0.0223 USDT |
0.0210 USDT |
0.0232 USDT |
0.0219 USDT |
| 2025-01-23 |
0.0225 USDT |
6,619,998.0000 |
0.0226 USDT |
0.0219 USDT |
0.0231 USDT |
0.0225 USDT |
| 2025-01-22 |
0.0234 USDT |
7,120,454.0000 |
0.0225 USDT |
0.0225 USDT |
0.0242 USDT |
0.0229 USDT |
| 2025-01-21 |
0.0219 USDT |
5,625,896.0000 |
0.0224 USDT |
0.0212 USDT |
0.0229 USDT |
0.0224 USDT |
| 2025-01-20 |
0.0240 USDT |
11,284,336.0000 |
0.0246 USDT |
0.0223 USDT |
0.0263 USDT |
0.0230 USDT |
| 2025-01-19 |
0.0264 USDT |
8,219,434.0000 |
0.0269 USDT |
0.0245 USDT |
0.0278 USDT |
0.0260 USDT |
| 2025-01-18 |
0.0272 USDT |
5,704,522.0000 |
0.0296 USDT |
0.0262 USDT |
0.0296 USDT |
0.0263 USDT |
| 2025-01-17 |
0.0284 USDT |
3,894,309.0000 |
0.0277 USDT |
0.0277 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-01-16 |
0.0280 USDT |
3,191,741.0000 |
0.0287 USDT |
0.0273 USDT |
0.0288 USDT |
0.0281 USDT |
| 2025-01-15 |
0.0271 USDT |
3,548,579.0000 |
0.0270 USDT |
0.0257 USDT |
0.0288 USDT |
0.0286 USDT |
| 2025-01-14 |
0.0265 USDT |
5,489,617.0000 |
0.0262 USDT |
0.0260 USDT |
0.0272 USDT |
0.0268 USDT |
| 2025-01-13 |
0.0257 USDT |
7,947,116.0000 |
0.0275 USDT |
0.0241 USDT |
0.0283 USDT |
0.0250 USDT |
| 2025-01-12 |
0.0277 USDT |
3,216,478.0000 |
0.0273 USDT |
0.0271 USDT |
0.0283 USDT |
0.0271 USDT |
| 2025-01-11 |
0.0275 USDT |
3,129,597.0000 |
0.0277 USDT |
0.0266 USDT |
0.0283 USDT |
0.0274 USDT |
| 2025-01-10 |
0.0276 USDT |
6,392,175.0000 |
0.0268 USDT |
0.0267 USDT |
0.0284 USDT |
0.0280 USDT |
| 2025-01-09 |
0.0275 USDT |
2,985,856.0000 |
0.0287 USDT |
0.0262 USDT |
0.0291 USDT |
0.0270 USDT |
| 2025-01-08 |
0.0294 USDT |
3,998,135.0000 |
0.0306 USDT |
0.0288 USDT |
0.0309 USDT |
0.0292 USDT |
| 2025-01-07 |
0.0331 USDT |
5,755,221.0000 |
0.0351 USDT |
0.0307 USDT |
0.0355 USDT |
0.0309 USDT |
| 2025-01-06 |
0.0349 USDT |
7,343,420.0000 |
0.0337 USDT |
0.0330 USDT |
0.0364 USDT |
0.0364 USDT |
| 2025-01-05 |
0.0342 USDT |
2,153,476.0000 |
0.0345 USDT |
0.0334 USDT |
0.0351 USDT |
0.0337 USDT |