Identifier on Kucoin: SWP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-29 |
0.0216 USDT |
6,837,152.8150 SWP |
0.0245 USDT |
0.0170 USDT |
0.0260 USDT |
0.0182 USDT |
| 2023-05-28 |
0.0287 USDT |
5,807,965.4553 SWP |
0.0144 USDT |
0.0141 USDT |
0.0480 USDT |
0.0230 USDT |
| 2023-05-27 |
0.0144 USDT |
57,886.4802 SWP |
0.0145 USDT |
0.0143 USDT |
0.0147 USDT |
0.0143 USDT |
| 2023-05-26 |
0.0145 USDT |
206,304.8577 SWP |
0.0146 USDT |
0.0139 USDT |
0.0155 USDT |
0.0147 USDT |
| 2023-05-25 |
0.0148 USDT |
65,634.0324 SWP |
0.0151 USDT |
0.0144 USDT |
0.0152 USDT |
0.0145 USDT |
| 2023-05-24 |
0.0151 USDT |
81,100.6460 SWP |
0.0148 USDT |
0.0144 USDT |
0.0156 USDT |
0.0147 USDT |
| 2023-05-23 |
0.0147 USDT |
474,079.7688 SWP |
0.0158 USDT |
0.0132 USDT |
0.0158 USDT |
0.0144 USDT |
| 2023-05-22 |
0.0159 USDT |
139,192.6926 SWP |
0.0156 USDT |
0.0152 USDT |
0.0170 USDT |
0.0158 USDT |
| 2023-05-21 |
0.0169 USDT |
961,709.5715 SWP |
0.0178 USDT |
0.0156 USDT |
0.0181 USDT |
0.0158 USDT |
| 2023-05-20 |
0.0186 USDT |
1,554,652.0989 SWP |
0.0190 USDT |
0.0174 USDT |
0.0205 USDT |
0.0178 USDT |
| 2023-05-19 |
0.0192 USDT |
2,739,973.4562 SWP |
0.0185 USDT |
0.0174 USDT |
0.0213 USDT |
0.0189 USDT |
| 2023-05-18 |
0.0190 USDT |
2,507,307.1858 SWP |
0.0164 USDT |
0.0163 USDT |
0.0218 USDT |
0.0182 USDT |
| 2023-05-17 |
0.0164 USDT |
101,380.2212 SWP |
0.0167 USDT |
0.0162 USDT |
0.0171 USDT |
0.0165 USDT |
| 2023-05-16 |
0.0157 USDT |
72,681.6217 SWP |
0.0158 USDT |
0.0152 USDT |
0.0163 USDT |
0.0163 USDT |
| 2023-05-15 |
0.0161 USDT |
171,592.3209 SWP |
0.0163 USDT |
0.0157 USDT |
0.0167 USDT |
0.0159 USDT |
| 2023-05-14 |
0.0162 USDT |
487,526.1716 SWP |
0.0168 USDT |
0.0156 USDT |
0.0174 USDT |
0.0168 USDT |
| 2023-05-13 |
0.0170 USDT |
167,595.9756 SWP |
0.0174 USDT |
0.0166 USDT |
0.0176 USDT |
0.0169 USDT |
| 2023-05-12 |
0.0173 USDT |
252,448.5095 SWP |
0.0171 USDT |
0.0167 USDT |
0.0178 USDT |
0.0176 USDT |
| 2023-05-11 |
0.0172 USDT |
527,257.9326 SWP |
0.0170 USDT |
0.0165 USDT |
0.0193 USDT |
0.0168 USDT |
| 2023-05-10 |
0.0171 USDT |
134,700.5210 SWP |
0.0173 USDT |
0.0165 USDT |
0.0177 USDT |
0.0172 USDT |
| 2023-05-09 |
0.0170 USDT |
375,298.7441 SWP |
0.0169 USDT |
0.0163 USDT |
0.0178 USDT |
0.0174 USDT |
| 2023-05-08 |
0.0180 USDT |
1,302,254.2032 SWP |
0.0199 USDT |
0.0160 USDT |
0.0200 USDT |
0.0167 USDT |
| 2023-05-07 |
0.0220 USDT |
1,082,178.7253 SWP |
0.0219 USDT |
0.0203 USDT |
0.0235 USDT |
0.0203 USDT |
| 2023-05-06 |
0.0228 USDT |
405,580.6781 SWP |
0.0226 USDT |
0.0213 USDT |
0.0242 USDT |
0.0228 USDT |
| 2023-05-05 |
0.0230 USDT |
364,731.4377 SWP |
0.0242 USDT |
0.0218 USDT |
0.0248 USDT |
0.0230 USDT |
| 2023-05-04 |
0.0243 USDT |
77,011.5443 SWP |
0.0241 USDT |
0.0241 USDT |
0.0248 USDT |
0.0243 USDT |
| 2023-05-03 |
0.0240 USDT |
308,088.2460 SWP |
0.0236 USDT |
0.0225 USDT |
0.0253 USDT |
0.0235 USDT |
| 2023-05-02 |
0.0236 USDT |
175,153.2787 SWP |
0.0238 USDT |
0.0229 USDT |
0.0260 USDT |
0.0234 USDT |
| 2023-05-01 |
0.0242 USDT |
153,180.8879 SWP |
0.0250 USDT |
0.0233 USDT |
0.0252 USDT |
0.0237 USDT |
| 2023-04-30 |
0.0246 USDT |
589,210.4733 SWP |
0.0234 USDT |
0.0233 USDT |
0.0262 USDT |
0.0258 USDT |
| 2023-04-29 |
0.0236 USDT |
167,345.5491 SWP |
0.0234 USDT |
0.0232 USDT |
0.0243 USDT |
0.0234 USDT |
| 2023-04-28 |
0.0234 USDT |
121,624.4952 SWP |
0.0244 USDT |
0.0230 USDT |
0.0244 USDT |
0.0234 USDT |
| 2023-04-27 |
0.0237 USDT |
552,559.8592 SWP |
0.0229 USDT |
0.0227 USDT |
0.0252 USDT |
0.0246 USDT |
| 2023-04-26 |
0.0229 USDT |
437,004.4931 SWP |
0.0236 USDT |
0.0218 USDT |
0.0237 USDT |
0.0228 USDT |
| 2023-04-25 |
0.0238 USDT |
162,132.4362 SWP |
0.0243 USDT |
0.0232 USDT |
0.0246 USDT |
0.0243 USDT |
| 2023-04-24 |
0.0241 USDT |
159,659.5057 SWP |
0.0234 USDT |
0.0234 USDT |
0.0260 USDT |
0.0242 USDT |
| 2023-04-23 |
0.0242 USDT |
430,958.7031 SWP |
0.0255 USDT |
0.0220 USDT |
0.0256 USDT |
0.0233 USDT |
| 2023-04-22 |
0.0253 USDT |
264,163.5953 SWP |
0.0254 USDT |
0.0247 USDT |
0.0260 USDT |
0.0255 USDT |
| 2023-04-21 |
0.0274 USDT |
2,646,870.9782 SWP |
0.0278 USDT |
0.0258 USDT |
0.0290 USDT |
0.0259 USDT |
| 2023-04-20 |
0.0292 USDT |
497,380.9300 SWP |
0.0302 USDT |
0.0277 USDT |
0.0302 USDT |
0.0279 USDT |
| 2023-04-19 |
0.0304 USDT |
4,857,888.1359 SWP |
0.0305 USDT |
0.0290 USDT |
0.0316 USDT |
0.0294 USDT |
| 2023-04-18 |
0.0306 USDT |
5,085,141.4638 SWP |
0.0298 USDT |
0.0297 USDT |
0.0316 USDT |
0.0304 USDT |
| 2023-04-17 |
0.0298 USDT |
4,811,549.7765 SWP |
0.0306 USDT |
0.0286 USDT |
0.0308 USDT |
0.0293 USDT |
| 2023-04-16 |
0.0306 USDT |
5,040,971.3540 SWP |
0.0293 USDT |
0.0290 USDT |
0.0332 USDT |
0.0312 USDT |
| 2023-04-15 |
0.0287 USDT |
6,377,408.7368 SWP |
0.0281 USDT |
0.0279 USDT |
0.0300 USDT |
0.0293 USDT |
| 2023-04-14 |
0.0274 USDT |
6,280,069.3987 SWP |
0.0271 USDT |
0.0268 USDT |
0.0290 USDT |
0.0281 USDT |
| 2023-04-13 |
0.0264 USDT |
6,558,428.5932 SWP |
0.0268 USDT |
0.0256 USDT |
0.0275 USDT |
0.0270 USDT |
| 2023-04-12 |
0.0265 USDT |
5,417,542.7312 SWP |
0.0266 USDT |
0.0260 USDT |
0.0272 USDT |
0.0266 USDT |
| 2023-04-11 |
0.0263 USDT |
4,794,051.8138 SWP |
0.0258 USDT |
0.0258 USDT |
0.0272 USDT |
0.0267 USDT |
| 2023-04-10 |
0.0261 USDT |
6,652,222.4658 SWP |
0.0261 USDT |
0.0254 USDT |
0.0270 USDT |
0.0259 USDT |