Identifier on Kucoin: SWP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-18 |
0.0510 USDT |
679,104.9253 SWP |
0.0511 USDT |
0.0480 USDT |
0.0534 USDT |
0.0507 USDT |
| 2023-02-17 |
0.0497 USDT |
1,517,951.8875 SWP |
0.0465 USDT |
0.0462 USDT |
0.0525 USDT |
0.0486 USDT |
| 2023-02-16 |
0.0470 USDT |
974,928.0542 SWP |
0.0456 USDT |
0.0443 USDT |
0.0491 USDT |
0.0468 USDT |
| 2023-02-15 |
0.0486 USDT |
1,563,197.2032 SWP |
0.0431 USDT |
0.0431 USDT |
0.0535 USDT |
0.0468 USDT |
| 2023-02-14 |
0.0434 USDT |
162,805.5461 SWP |
0.0443 USDT |
0.0424 USDT |
0.0447 USDT |
0.0435 USDT |
| 2023-02-13 |
0.0439 USDT |
773,883.0069 SWP |
0.0457 USDT |
0.0405 USDT |
0.0490 USDT |
0.0440 USDT |
| 2023-02-12 |
0.0469 USDT |
197,270.6197 SWP |
0.0453 USDT |
0.0453 USDT |
0.0490 USDT |
0.0477 USDT |
| 2023-02-11 |
0.0458 USDT |
199,874.3008 SWP |
0.0457 USDT |
0.0453 USDT |
0.0478 USDT |
0.0463 USDT |
| 2023-02-10 |
0.0469 USDT |
128,884.4065 SWP |
0.0466 USDT |
0.0453 USDT |
0.0479 USDT |
0.0458 USDT |
| 2023-02-09 |
0.0483 USDT |
602,971.1032 SWP |
0.0480 USDT |
0.0460 USDT |
0.0508 USDT |
0.0480 USDT |
| 2023-02-08 |
0.0502 USDT |
828,767.5629 SWP |
0.0516 USDT |
0.0480 USDT |
0.0519 USDT |
0.0486 USDT |
| 2023-02-07 |
0.0503 USDT |
993,690.0552 SWP |
0.0484 USDT |
0.0460 USDT |
0.0540 USDT |
0.0508 USDT |
| 2023-02-06 |
0.0486 USDT |
454,382.3249 SWP |
0.0483 USDT |
0.0470 USDT |
0.0498 USDT |
0.0482 USDT |
| 2023-02-05 |
0.0525 USDT |
1,415,640.8392 SWP |
0.0544 USDT |
0.0466 USDT |
0.0565 USDT |
0.0484 USDT |
| 2023-02-04 |
0.0470 USDT |
628,788.5112 SWP |
0.0466 USDT |
0.0455 USDT |
0.0493 USDT |
0.0492 USDT |
| 2023-02-03 |
0.0456 USDT |
544,281.9044 SWP |
0.0448 USDT |
0.0440 USDT |
0.0468 USDT |
0.0459 USDT |
| 2023-02-02 |
0.0442 USDT |
499,606.9614 SWP |
0.0430 USDT |
0.0425 USDT |
0.0452 USDT |
0.0443 USDT |
| 2023-02-01 |
0.0431 USDT |
588,833.5577 SWP |
0.0451 USDT |
0.0400 USDT |
0.0460 USDT |
0.0430 USDT |
| 2023-01-31 |
0.0459 USDT |
331,746.8795 SWP |
0.0473 USDT |
0.0440 USDT |
0.0478 USDT |
0.0449 USDT |
| 2023-01-30 |
0.0487 USDT |
783,400.2215 SWP |
0.0489 USDT |
0.0460 USDT |
0.0510 USDT |
0.0470 USDT |
| 2023-01-29 |
0.0481 USDT |
583,540.4261 SWP |
0.0480 USDT |
0.0467 USDT |
0.0493 USDT |
0.0485 USDT |
| 2023-01-28 |
0.0494 USDT |
293,481.4536 SWP |
0.0494 USDT |
0.0487 USDT |
0.0508 USDT |
0.0497 USDT |
| 2023-01-27 |
0.0495 USDT |
533,687.8179 SWP |
0.0491 USDT |
0.0466 USDT |
0.0525 USDT |
0.0500 USDT |
| 2023-01-26 |
0.0496 USDT |
984,335.1288 SWP |
0.0465 USDT |
0.0460 USDT |
0.0536 USDT |
0.0496 USDT |
| 2023-01-25 |
0.0470 USDT |
408,964.0550 SWP |
0.0489 USDT |
0.0460 USDT |
0.0491 USDT |
0.0463 USDT |
| 2023-01-24 |
0.0503 USDT |
585,407.9722 SWP |
0.0495 USDT |
0.0485 USDT |
0.0520 USDT |
0.0486 USDT |
| 2023-01-23 |
0.0495 USDT |
812,893.7634 SWP |
0.0500 USDT |
0.0481 USDT |
0.0509 USDT |
0.0493 USDT |
| 2023-01-22 |
0.0515 USDT |
2,809,503.3081 SWP |
0.0456 USDT |
0.0452 USDT |
0.0551 USDT |
0.0497 USDT |
| 2023-01-21 |
0.0455 USDT |
1,064,557.2318 SWP |
0.0475 USDT |
0.0425 USDT |
0.0490 USDT |
0.0471 USDT |
| 2023-01-20 |
0.0462 USDT |
821,713.2450 SWP |
0.0489 USDT |
0.0442 USDT |
0.0494 USDT |
0.0459 USDT |
| 2023-01-19 |
0.0477 USDT |
1,789,283.2532 SWP |
0.0440 USDT |
0.0423 USDT |
0.0503 USDT |
0.0483 USDT |
| 2023-01-18 |
0.0461 USDT |
1,902,989.6074 SWP |
0.0487 USDT |
0.0415 USDT |
0.0506 USDT |
0.0440 USDT |
| 2023-01-17 |
0.0504 USDT |
2,229,815.0649 SWP |
0.0468 USDT |
0.0453 USDT |
0.0560 USDT |
0.0521 USDT |
| 2023-01-16 |
0.0468 USDT |
1,153,280.1705 SWP |
0.0452 USDT |
0.0446 USDT |
0.0498 USDT |
0.0471 USDT |
| 2023-01-15 |
0.0462 USDT |
2,917,567.2408 SWP |
0.0436 USDT |
0.0422 USDT |
0.0499 USDT |
0.0446 USDT |
| 2023-01-14 |
0.0425 USDT |
543,283.5860 SWP |
0.0420 USDT |
0.0411 USDT |
0.0439 USDT |
0.0422 USDT |
| 2023-01-13 |
0.0427 USDT |
852,323.9414 SWP |
0.0421 USDT |
0.0406 USDT |
0.0443 USDT |
0.0416 USDT |
| 2023-01-12 |
0.0423 USDT |
848,529.6449 SWP |
0.0409 USDT |
0.0407 USDT |
0.0447 USDT |
0.0415 USDT |
| 2023-01-11 |
0.0415 USDT |
736,638.2896 SWP |
0.0417 USDT |
0.0387 USDT |
0.0470 USDT |
0.0405 USDT |
| 2023-01-10 |
0.0416 USDT |
407,578.9256 SWP |
0.0431 USDT |
0.0408 USDT |
0.0431 USDT |
0.0417 USDT |
| 2023-01-09 |
0.0441 USDT |
1,746,702.9826 SWP |
0.0417 USDT |
0.0413 USDT |
0.0479 USDT |
0.0442 USDT |
| 2023-01-08 |
0.0412 USDT |
979,124.2952 SWP |
0.0410 USDT |
0.0397 USDT |
0.0427 USDT |
0.0416 USDT |
| 2023-01-07 |
0.0423 USDT |
727,991.6492 SWP |
0.0428 USDT |
0.0400 USDT |
0.0442 USDT |
0.0420 USDT |
| 2023-01-06 |
0.0474 USDT |
3,319,546.9248 SWP |
0.0511 USDT |
0.0394 USDT |
0.0627 USDT |
0.0416 USDT |
| 2023-01-05 |
0.0494 USDT |
305,014.3953 SWP |
0.0484 USDT |
0.0453 USDT |
0.0522 USDT |
0.0510 USDT |
| 2023-01-04 |
0.0484 USDT |
115,523.5227 SWP |
0.0491 USDT |
0.0468 USDT |
0.0505 USDT |
0.0487 USDT |
| 2023-01-03 |
0.0492 USDT |
154,829.8804 SWP |
0.0501 USDT |
0.0472 USDT |
0.0519 USDT |
0.0488 USDT |
| 2023-01-02 |
0.0530 USDT |
608,841.5891 SWP |
0.0529 USDT |
0.0498 USDT |
0.0573 USDT |
0.0505 USDT |
| 2023-01-01 |
0.0550 USDT |
50,030.4513 SWP |
0.0572 USDT |
0.0523 USDT |
0.0577 USDT |
0.0532 USDT |
| 2022-12-31 |
0.0568 USDT |
51,338.1704 SWP |
0.0579 USDT |
0.0550 USDT |
0.0588 USDT |
0.0570 USDT |