Identifier on Kucoin: SWP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-14 |
1.8467 USDT |
478,061.0508 SWP |
1.8736 USDT |
1.8004 USDT |
1.8901 USDT |
1.8436 USDT |
| 2022-01-13 |
1.8432 USDT |
620,289.5152 SWP |
1.7859 USDT |
1.7666 USDT |
1.9680 USDT |
1.8655 USDT |
| 2022-01-12 |
1.8073 USDT |
617,370.6563 SWP |
1.7927 USDT |
1.7444 USDT |
1.9444 USDT |
1.7738 USDT |
| 2022-01-11 |
1.7083 USDT |
649,114.6055 SWP |
1.7070 USDT |
1.6408 USDT |
1.7287 USDT |
1.6410 USDT |
| 2022-01-10 |
1.7139 USDT |
528,102.0151 SWP |
1.7080 USDT |
1.6991 USDT |
1.7365 USDT |
1.7080 USDT |
| 2022-01-09 |
1.7123 USDT |
533,575.7079 SWP |
1.7209 USDT |
1.6990 USDT |
1.7229 USDT |
1.7138 USDT |
| 2022-01-08 |
1.7242 USDT |
670,379.7408 SWP |
1.7225 USDT |
1.7042 USDT |
1.7432 USDT |
1.7207 USDT |
| 2022-01-07 |
1.7133 USDT |
535,557.1837 SWP |
1.7114 USDT |
1.6760 USDT |
1.7416 USDT |
1.7257 USDT |
| 2022-01-06 |
1.7091 USDT |
452,670.6174 SWP |
1.7216 USDT |
1.6924 USDT |
1.7306 USDT |
1.7075 USDT |
| 2022-01-05 |
1.7242 USDT |
543,901.2366 SWP |
1.7216 USDT |
1.7065 USDT |
1.7330 USDT |
1.7119 USDT |
| 2022-01-04 |
1.6978 USDT |
76,556.0717 SWP |
1.7230 USDT |
1.6412 USDT |
1.7555 USDT |
1.7216 USDT |
| 2022-01-03 |
1.7080 USDT |
20,682.6886 SWP |
1.6744 USDT |
1.6388 USDT |
1.7820 USDT |
1.7218 USDT |
| 2022-01-02 |
1.6945 USDT |
38,929.5018 SWP |
1.6005 USDT |
1.5829 USDT |
1.7392 USDT |
1.6624 USDT |
| 2022-01-01 |
1.6158 USDT |
8,388.1881 SWP |
1.6032 USDT |
1.5930 USDT |
1.6289 USDT |
1.6106 USDT |
| 2021-12-31 |
1.5980 USDT |
710.4376 SWP |
1.6032 USDT |
1.5930 USDT |
1.6155 USDT |
1.6106 USDT |
| 2021-12-30 |
1.6032 USDT |
15,270.8869 SWP |
1.5980 USDT |
1.5928 USDT |
1.6161 USDT |
1.6109 USDT |
| 2021-12-29 |
1.6230 USDT |
6,634.8102 SWP |
1.6253 USDT |
1.6106 USDT |
1.6285 USDT |
1.6120 USDT |
| 2021-12-28 |
1.6652 USDT |
52,491.9841 SWP |
1.7321 USDT |
1.5372 USDT |
1.7342 USDT |
1.6253 USDT |
| 2021-12-27 |
1.7351 USDT |
8,785.9001 SWP |
1.7512 USDT |
1.7321 USDT |
1.7551 USDT |
1.7321 USDT |
| 2021-12-26 |
1.7446 USDT |
4,739.2116 SWP |
1.7460 USDT |
1.7420 USDT |
1.7710 USDT |
1.7512 USDT |
| 2021-12-25 |
1.7540 USDT |
5,213.0182 SWP |
1.7068 USDT |
1.6933 USDT |
1.8074 USDT |
1.7460 USDT |
| 2021-12-24 |
1.7103 USDT |
5,030.8043 SWP |
1.7142 USDT |
1.6910 USDT |
1.7204 USDT |
1.6970 USDT |
| 2021-12-23 |
1.7011 USDT |
8,740.5571 SWP |
1.6927 USDT |
1.6885 USDT |
1.7266 USDT |
1.7266 USDT |
| 2021-12-22 |
1.6817 USDT |
2,558.4776 SWP |
1.6625 USDT |
1.6590 USDT |
1.7117 USDT |
1.6850 USDT |
| 2021-12-21 |
1.6665 USDT |
8,065.5998 SWP |
1.6402 USDT |
1.6261 USDT |
1.7539 USDT |
1.6737 USDT |
| 2021-12-20 |
1.6319 USDT |
16,176.4744 SWP |
1.6180 USDT |
1.6115 USDT |
1.6481 USDT |
1.6422 USDT |
| 2021-12-19 |
1.6362 USDT |
1,932.9738 SWP |
1.6586 USDT |
1.6140 USDT |
1.6596 USDT |
1.6142 USDT |
| 2021-12-18 |
1.6562 USDT |
19,984.3890 SWP |
1.6335 USDT |
1.6335 USDT |
1.6697 USDT |
1.6422 USDT |
| 2021-12-17 |
1.6538 USDT |
17,325.1128 SWP |
1.6816 USDT |
1.6335 USDT |
1.7016 USDT |
1.6447 USDT |
| 2021-12-16 |
1.6853 USDT |
31,224.0228 SWP |
1.7387 USDT |
1.5899 USDT |
1.7414 USDT |
1.6816 USDT |
| 2021-12-15 |
1.6637 USDT |
6,629.6646 SWP |
1.6253 USDT |
1.6253 USDT |
1.6731 USDT |
1.6596 USDT |
| 2021-12-14 |
1.6194 USDT |
25,187.5609 SWP |
1.6293 USDT |
1.6096 USDT |
1.6474 USDT |
1.6350 USDT |
| 2021-12-13 |
1.6231 USDT |
14,517.9827 SWP |
1.6226 USDT |
1.5949 USDT |
1.6439 USDT |
1.6293 USDT |
| 2021-12-12 |
1.6318 USDT |
10,869.0995 SWP |
1.6160 USDT |
1.6005 USDT |
1.6523 USDT |
1.6226 USDT |
| 2021-12-11 |
1.6344 USDT |
12,318.0565 SWP |
1.7150 USDT |
1.5869 USDT |
1.7438 USDT |
1.5939 USDT |
| 2021-12-10 |
1.7922 USDT |
4,795.2167 SWP |
1.8273 USDT |
1.7005 USDT |
1.9003 USDT |
1.7150 USDT |
| 2021-12-09 |
1.8245 USDT |
5,265.9012 SWP |
1.9169 USDT |
1.7350 USDT |
1.9203 USDT |
1.7838 USDT |
| 2021-12-08 |
1.9047 USDT |
1,803.3056 SWP |
1.8785 USDT |
1.8785 USDT |
1.9355 USDT |
1.9200 USDT |
| 2021-12-07 |
1.9504 USDT |
5,829.3277 SWP |
1.9078 USDT |
1.8838 USDT |
2.0372 USDT |
1.9202 USDT |
| 2021-12-06 |
1.8863 USDT |
7,422.0590 SWP |
1.8582 USDT |
1.7846 USDT |
1.9567 USDT |
1.9000 USDT |
| 2021-12-05 |
1.9170 USDT |
14,867.0464 SWP |
1.9669 USDT |
1.8447 USDT |
2.0316 USDT |
1.8700 USDT |
| 2021-12-04 |
2.0724 USDT |
47,783.3069 SWP |
2.1062 USDT |
1.7885 USDT |
3.0000 USDT |
1.9597 USDT |
| 2021-12-03 |
2.0869 USDT |
8,610.1932 SWP |
2.0601 USDT |
2.0456 USDT |
2.1310 USDT |
2.0458 USDT |
| 2021-12-02 |
2.0650 USDT |
32,032.0510 SWP |
2.0861 USDT |
2.0000 USDT |
2.1558 USDT |
2.0602 USDT |
| 2021-12-01 |
2.1502 USDT |
17,993.4108 SWP |
2.2328 USDT |
2.0200 USDT |
2.2477 USDT |
2.0647 USDT |
| 2021-11-30 |
2.3097 USDT |
16,225.0993 SWP |
2.3224 USDT |
2.2328 USDT |
2.3812 USDT |
2.2328 USDT |
| 2021-11-29 |
2.2742 USDT |
33,550.0351 SWP |
2.1953 USDT |
2.1900 USDT |
2.3761 USDT |
2.3000 USDT |
| 2021-11-28 |
2.2507 USDT |
99,356.2408 SWP |
2.2007 USDT |
2.1413 USDT |
2.3850 USDT |
2.2000 USDT |
| 2021-11-27 |
5.2947 USDT |
725,748.1543 SWP |
2.5485 USDT |
2.2954 USDT |
16.8000 USDT |
2.3850 USDT |
| 2021-11-26 |
2.7602 USDT |
29,016.6233 SWP |
2.9820 USDT |
2.3772 USDT |
3.0717 USDT |
2.5483 USDT |