Identifier on Kucoin: SWP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-13 |
0.8649 USDT |
517,163.4829 SWP |
0.8696 USDT |
0.8378 USDT |
0.9716 USDT |
0.8557 USDT |
| 2022-06-12 |
0.8624 USDT |
441,306.9949 SWP |
0.8257 USDT |
0.8201 USDT |
0.9149 USDT |
0.8814 USDT |
| 2022-06-11 |
0.8987 USDT |
460,389.2375 SWP |
0.9171 USDT |
0.8156 USDT |
0.9899 USDT |
0.8378 USDT |
| 2022-06-10 |
0.9162 USDT |
505,734.8667 SWP |
0.9149 USDT |
0.8900 USDT |
0.9630 USDT |
0.8968 USDT |
| 2022-06-09 |
0.9273 USDT |
477,714.4202 SWP |
0.9140 USDT |
0.8863 USDT |
0.9985 USDT |
0.9179 USDT |
| 2022-06-08 |
0.9210 USDT |
447,834.9844 SWP |
0.9041 USDT |
0.8915 USDT |
0.9482 USDT |
0.9146 USDT |
| 2022-06-07 |
0.8990 USDT |
553,981.1907 SWP |
0.8904 USDT |
0.8559 USDT |
0.9717 USDT |
0.9372 USDT |
| 2022-06-06 |
0.8966 USDT |
438,155.7702 SWP |
0.8871 USDT |
0.8824 USDT |
0.9361 USDT |
0.8958 USDT |
| 2022-06-05 |
0.8835 USDT |
461,843.4525 SWP |
0.8809 USDT |
0.8761 USDT |
0.8929 USDT |
0.8835 USDT |
| 2022-06-04 |
0.8785 USDT |
431,986.9914 SWP |
0.9171 USDT |
0.8609 USDT |
0.9171 USDT |
0.8821 USDT |
| 2022-06-03 |
0.8807 USDT |
417,483.6258 SWP |
0.8841 USDT |
0.8681 USDT |
0.9684 USDT |
0.8778 USDT |
| 2022-06-02 |
0.8957 USDT |
445,517.9273 SWP |
0.8913 USDT |
0.8532 USDT |
0.9471 USDT |
0.8841 USDT |
| 2022-06-01 |
0.9100 USDT |
405,496.6711 SWP |
0.9169 USDT |
0.8929 USDT |
0.9265 USDT |
0.8965 USDT |
| 2022-05-31 |
0.9470 USDT |
458,000.1026 SWP |
0.9913 USDT |
0.8881 USDT |
1.0210 USDT |
0.9204 USDT |
| 2022-05-30 |
0.9477 USDT |
642,649.6265 SWP |
0.9265 USDT |
0.8873 USDT |
1.0465 USDT |
0.9906 USDT |
| 2022-05-29 |
0.9242 USDT |
350,118.5996 SWP |
0.9220 USDT |
0.9176 USDT |
0.9335 USDT |
0.9265 USDT |
| 2022-05-28 |
0.9221 USDT |
381,872.6160 SWP |
0.9663 USDT |
0.8881 USDT |
0.9670 USDT |
0.9183 USDT |
| 2022-05-27 |
0.9965 USDT |
349,343.8924 SWP |
1.0120 USDT |
0.9554 USDT |
1.0229 USDT |
0.9707 USDT |
| 2022-05-26 |
1.0148 USDT |
359,252.3833 SWP |
1.0186 USDT |
1.0119 USDT |
1.0221 USDT |
1.0122 USDT |
| 2022-05-25 |
1.0154 USDT |
452,229.4134 SWP |
0.9808 USDT |
0.9313 USDT |
1.1132 USDT |
1.0183 USDT |
| 2022-05-24 |
0.9757 USDT |
395,911.0116 SWP |
0.9755 USDT |
0.9713 USDT |
0.9883 USDT |
0.9781 USDT |
| 2022-05-23 |
0.9812 USDT |
332,081.9522 SWP |
0.9853 USDT |
0.9649 USDT |
1.0032 USDT |
0.9778 USDT |
| 2022-05-22 |
0.9697 USDT |
472,594.5436 SWP |
0.9559 USDT |
0.9459 USDT |
1.0042 USDT |
0.9833 USDT |
| 2022-05-21 |
0.9420 USDT |
415,224.2500 SWP |
0.9394 USDT |
0.9163 USDT |
1.0173 USDT |
0.9458 USDT |
| 2022-05-20 |
0.9186 USDT |
523,435.3942 SWP |
0.8782 USDT |
0.8680 USDT |
0.9553 USDT |
0.9394 USDT |
| 2022-05-19 |
0.8688 USDT |
376,162.7125 SWP |
0.8579 USDT |
0.8559 USDT |
0.8846 USDT |
0.8747 USDT |
| 2022-05-18 |
0.9134 USDT |
471,540.5007 SWP |
0.9336 USDT |
0.8759 USDT |
1.0413 USDT |
0.9098 USDT |
| 2022-05-17 |
0.9120 USDT |
504,488.7278 SWP |
0.9108 USDT |
0.9044 USDT |
0.9247 USDT |
0.9083 USDT |
| 2022-05-16 |
0.9249 USDT |
360,607.0306 SWP |
0.9304 USDT |
0.9053 USDT |
0.9390 USDT |
0.9108 USDT |
| 2022-05-15 |
0.9427 USDT |
422,111.0455 SWP |
0.9621 USDT |
0.9265 USDT |
0.9634 USDT |
0.9272 USDT |
| 2022-05-14 |
0.8609 USDT |
501,235.1489 SWP |
0.8901 USDT |
0.8453 USDT |
0.9020 USDT |
0.8617 USDT |
| 2022-05-13 |
0.8041 USDT |
564,013.2696 SWP |
0.8109 USDT |
0.7500 USDT |
0.9217 USDT |
0.9028 USDT |
| 2022-05-12 |
0.8564 USDT |
485,716.8152 SWP |
0.8400 USDT |
0.7610 USDT |
1.2235 USDT |
0.8088 USDT |
| 2022-05-11 |
0.9701 USDT |
386,918.4345 SWP |
1.3401 USDT |
0.7501 USDT |
1.3420 USDT |
0.8719 USDT |
| 2022-05-10 |
1.2722 USDT |
316,097.0464 SWP |
1.5855 USDT |
1.0001 USDT |
1.5881 USDT |
1.3420 USDT |
| 2022-05-09 |
1.6195 USDT |
263,845.0373 SWP |
1.6404 USDT |
1.5452 USDT |
1.6496 USDT |
1.5855 USDT |
| 2022-05-08 |
1.6609 USDT |
215,469.9132 SWP |
1.6502 USDT |
1.6463 USDT |
1.6871 USDT |
1.6670 USDT |
| 2022-05-07 |
1.6410 USDT |
222,397.0296 SWP |
1.6365 USDT |
1.6360 USDT |
1.6615 USDT |
1.6489 USDT |
| 2022-05-06 |
1.6388 USDT |
288,912.6877 SWP |
1.6433 USDT |
1.6364 USDT |
1.6467 USDT |
1.6364 USDT |
| 2022-05-05 |
1.6392 USDT |
207,771.5539 SWP |
1.6390 USDT |
1.6361 USDT |
1.6455 USDT |
1.6433 USDT |
| 2022-05-04 |
1.6433 USDT |
229,191.0024 SWP |
1.6537 USDT |
1.6226 USDT |
1.6656 USDT |
1.6424 USDT |
| 2022-05-03 |
1.6739 USDT |
255,760.3247 SWP |
1.6789 USDT |
1.6539 USDT |
1.6969 USDT |
1.6567 USDT |
| 2022-05-02 |
1.6742 USDT |
209,418.2973 SWP |
1.6682 USDT |
1.6381 USDT |
1.7301 USDT |
1.6812 USDT |
| 2022-05-01 |
1.6653 USDT |
196,694.2977 SWP |
1.7047 USDT |
1.6555 USDT |
1.7047 USDT |
1.6598 USDT |
| 2022-04-30 |
1.7476 USDT |
169,511.3026 SWP |
1.7616 USDT |
1.7065 USDT |
1.7710 USDT |
1.7314 USDT |
| 2022-04-29 |
1.7676 USDT |
186,550.3325 SWP |
1.7673 USDT |
1.7499 USDT |
1.7759 USDT |
1.7614 USDT |
| 2022-04-28 |
1.7631 USDT |
173,985.0561 SWP |
1.7435 USDT |
1.7238 USDT |
1.8303 USDT |
1.7655 USDT |
| 2022-04-27 |
1.7154 USDT |
127,067.6321 SWP |
1.6970 USDT |
1.6890 USDT |
1.7600 USDT |
1.7371 USDT |
| 2022-04-26 |
1.6758 USDT |
1,671.0137 SWP |
1.7041 USDT |
1.6460 USDT |
1.7159 USDT |
1.6971 USDT |
| 2022-04-25 |
1.6975 USDT |
599.8539 SWP |
1.7238 USDT |
1.6729 USDT |
1.7238 USDT |
1.6977 USDT |