Identifier on Kucoin: SWELL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0349 USDT |
3,885,651.0000 |
0.0353 USDT |
0.0341 USDT |
0.0356 USDT |
0.0344 USDT |
| 2025-01-03 |
0.0343 USDT |
5,251,338.0000 |
0.0342 USDT |
0.0326 USDT |
0.0355 USDT |
0.0353 USDT |
| 2025-01-02 |
0.0347 USDT |
6,300,289.8384 |
0.0341 USDT |
0.0335 USDT |
0.0356 USDT |
0.0341 USDT |
| 2025-01-01 |
0.0335 USDT |
5,154,652.0000 |
0.0328 USDT |
0.0328 USDT |
0.0342 USDT |
0.0333 USDT |
| 2024-12-31 |
0.0323 USDT |
9,046,062.9997 |
0.0317 USDT |
0.0308 USDT |
0.0343 USDT |
0.0327 USDT |
| 2024-12-30 |
0.0320 USDT |
7,660,313.6485 |
0.0313 USDT |
0.0310 USDT |
0.0332 USDT |
0.0326 USDT |
| 2024-12-29 |
0.0319 USDT |
3,092,808.0000 |
0.0328 USDT |
0.0312 USDT |
0.0328 USDT |
0.0313 USDT |
| 2024-12-28 |
0.0317 USDT |
3,664,211.0000 |
0.0316 USDT |
0.0309 USDT |
0.0328 USDT |
0.0328 USDT |
| 2024-12-27 |
0.0318 USDT |
5,271,324.0000 |
0.0304 USDT |
0.0301 USDT |
0.0331 USDT |
0.0324 USDT |
| 2024-12-26 |
0.0311 USDT |
7,094,663.0000 |
0.0337 USDT |
0.0296 USDT |
0.0340 USDT |
0.0304 USDT |
| 2024-12-25 |
0.0340 USDT |
6,454,016.0000 |
0.0332 USDT |
0.0330 USDT |
0.0347 USDT |
0.0337 USDT |
| 2024-12-24 |
0.0324 USDT |
6,287,167.0000 |
0.0322 USDT |
0.0311 USDT |
0.0336 USDT |
0.0327 USDT |
| 2024-12-23 |
0.0309 USDT |
2,183,836.0000 |
0.0299 USDT |
0.0293 USDT |
0.0317 USDT |
0.0313 USDT |
| 2024-12-22 |
0.0307 USDT |
2,846,183.0000 |
0.0306 USDT |
0.0296 USDT |
0.0317 USDT |
0.0302 USDT |
| 2024-12-21 |
0.0323 USDT |
7,744,988.0000 |
0.0331 USDT |
0.0301 USDT |
0.0347 USDT |
0.0307 USDT |
| 2024-12-20 |
0.0310 USDT |
7,399,056.0000 |
0.0318 USDT |
0.0277 USDT |
0.0337 USDT |
0.0322 USDT |
| 2024-12-19 |
0.0334 USDT |
14,436,908.0000 |
0.0341 USDT |
0.0305 USDT |
0.0354 USDT |
0.0319 USDT |
| 2024-12-18 |
0.0365 USDT |
13,216,297.0000 |
0.0377 USDT |
0.0335 USDT |
0.0381 USDT |
0.0351 USDT |
| 2024-12-17 |
0.0403 USDT |
14,270,762.0000 |
0.0404 USDT |
0.0374 USDT |
0.0425 USDT |
0.0375 USDT |
| 2024-12-16 |
0.0406 USDT |
6,275,157.0000 |
0.0423 USDT |
0.0389 USDT |
0.0425 USDT |
0.0405 USDT |
| 2024-12-15 |
0.0402 USDT |
7,843,812.0000 |
0.0388 USDT |
0.0378 USDT |
0.0425 USDT |
0.0419 USDT |
| 2024-12-14 |
0.0402 USDT |
5,636,227.9986 |
0.0417 USDT |
0.0378 USDT |
0.0423 USDT |
0.0379 USDT |
| 2024-12-13 |
0.0424 USDT |
10,873,764.0000 |
0.0430 USDT |
0.0408 USDT |
0.0434 USDT |
0.0417 USDT |
| 2024-12-12 |
0.0421 USDT |
16,628,370.0000 |
0.0392 USDT |
0.0390 USDT |
0.0450 USDT |
0.0424 USDT |
| 2024-12-11 |
0.0387 USDT |
16,759,703.0000 |
0.0376 USDT |
0.0361 USDT |
0.0405 USDT |
0.0394 USDT |
| 2024-12-10 |
0.0379 USDT |
21,079,048.0000 |
0.0386 USDT |
0.0342 USDT |
0.0407 USDT |
0.0377 USDT |
| 2024-12-09 |
0.0446 USDT |
16,587,104.4139 |
0.0479 USDT |
0.0420 USDT |
0.0482 USDT |
0.0426 USDT |
| 2024-12-08 |
0.0474 USDT |
9,744,933.0000 |
0.0488 USDT |
0.0460 USDT |
0.0488 USDT |
0.0475 USDT |
| 2024-12-07 |
0.0506 USDT |
17,385,947.0000 |
0.0493 USDT |
0.0485 USDT |
0.0533 USDT |
0.0493 USDT |
| 2024-12-06 |
0.0478 USDT |
24,487,754.0000 |
0.0469 USDT |
0.0444 USDT |
0.0498 USDT |
0.0493 USDT |
| 2024-12-05 |
0.0497 USDT |
70,445,752.0000 |
0.0461 USDT |
0.0437 USDT |
0.0553 USDT |
0.0484 USDT |
| 2024-12-04 |
0.0460 USDT |
68,652,696.0000 |
0.0390 USDT |
0.0389 USDT |
0.0522 USDT |
0.0450 USDT |
| 2024-12-03 |
0.0375 USDT |
16,090,119.0000 |
0.0377 USDT |
0.0343 USDT |
0.0400 USDT |
0.0371 USDT |
| 2024-12-02 |
0.0373 USDT |
10,213,714.9959 |
0.0393 USDT |
0.0350 USDT |
0.0398 USDT |
0.0369 USDT |
| 2024-12-01 |
0.0399 USDT |
9,939,590.0000 |
0.0404 USDT |
0.0385 USDT |
0.0408 USDT |
0.0389 USDT |
| 2024-11-30 |
0.0398 USDT |
10,223,136.0000 |
0.0391 USDT |
0.0381 USDT |
0.0412 USDT |
0.0396 USDT |
| 2024-11-29 |
0.0388 USDT |
12,454,302.0000 |
0.0389 USDT |
0.0373 USDT |
0.0401 USDT |
0.0392 USDT |
| 2024-11-28 |
0.0410 USDT |
18,229,741.0000 |
0.0430 USDT |
0.0384 USDT |
0.0434 USDT |
0.0391 USDT |
| 2024-11-27 |
0.0407 USDT |
39,835,341.9959 |
0.0353 USDT |
0.0340 USDT |
0.0482 USDT |
0.0435 USDT |
| 2024-11-26 |
0.0365 USDT |
18,739,084.0000 |
0.0368 USDT |
0.0340 USDT |
0.0389 USDT |
0.0353 USDT |
| 2024-11-25 |
0.0361 USDT |
16,252,327.0000 |
0.0357 USDT |
0.0337 USDT |
0.0380 USDT |
0.0361 USDT |
| 2024-11-24 |
0.0347 USDT |
9,954,655.0000 |
0.0371 USDT |
0.0323 USDT |
0.0378 USDT |
0.0341 USDT |
| 2024-11-23 |
0.0363 USDT |
20,842,057.0000 |
0.0337 USDT |
0.0335 USDT |
0.0394 USDT |
0.0376 USDT |
| 2024-11-22 |
0.0337 USDT |
10,205,534.0000 |
0.0347 USDT |
0.0321 USDT |
0.0350 USDT |
0.0325 USDT |
| 2024-11-21 |
0.0333 USDT |
9,078,640.0000 |
0.0324 USDT |
0.0310 USDT |
0.0356 USDT |
0.0341 USDT |
| 2024-11-20 |
0.0346 USDT |
13,127,136.0000 |
0.0363 USDT |
0.0315 USDT |
0.0363 USDT |
0.0324 USDT |
| 2024-11-19 |
0.0378 USDT |
10,252,890.0000 |
0.0393 USDT |
0.0367 USDT |
0.0396 USDT |
0.0373 USDT |
| 2024-11-18 |
0.0390 USDT |
14,223,736.0000 |
0.0390 USDT |
0.0376 USDT |
0.0403 USDT |
0.0394 USDT |
| 2024-11-17 |
0.0413 USDT |
24,686,245.0000 |
0.0436 USDT |
0.0386 USDT |
0.0452 USDT |
0.0389 USDT |
| 2024-11-16 |
0.0418 USDT |
42,008,674.0000 |
0.0386 USDT |
0.0380 USDT |
0.0458 USDT |
0.0444 USDT |