Identifier on Kucoin: SWP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-10 |
0.0582 USDT |
166,444.7581 SWP |
0.0552 USDT |
0.0529 USDT |
0.0623 USDT |
0.0622 USDT |
| 2022-11-09 |
0.0687 USDT |
175,836.2745 SWP |
0.0682 USDT |
0.0674 USDT |
0.0733 USDT |
0.0675 USDT |
| 2022-11-08 |
0.0768 USDT |
1,286,554.1521 SWP |
0.0743 USDT |
0.0657 USDT |
0.0850 USDT |
0.0763 USDT |
| 2022-11-07 |
0.0694 USDT |
297,734.5667 SWP |
0.0686 USDT |
0.0652 USDT |
0.0737 USDT |
0.0725 USDT |
| 2022-11-06 |
0.0706 USDT |
348,117.1989 SWP |
0.0696 USDT |
0.0666 USDT |
0.0739 USDT |
0.0697 USDT |
| 2022-11-05 |
0.0692 USDT |
302,260.0421 SWP |
0.0705 USDT |
0.0669 USDT |
0.0710 USDT |
0.0696 USDT |
| 2022-11-04 |
0.0730 USDT |
274,888.5324 SWP |
0.0739 USDT |
0.0690 USDT |
0.0777 USDT |
0.0710 USDT |
| 2022-11-03 |
0.0763 USDT |
592,273.9318 SWP |
0.0728 USDT |
0.0719 USDT |
0.0835 USDT |
0.0740 USDT |
| 2022-11-02 |
0.0762 USDT |
825,192.9070 SWP |
0.0712 USDT |
0.0664 USDT |
0.0931 USDT |
0.0760 USDT |
| 2022-11-01 |
0.0727 USDT |
96,393.6746 SWP |
0.0805 USDT |
0.0684 USDT |
0.0808 USDT |
0.0713 USDT |
| 2022-10-31 |
0.0807 USDT |
16,836.6500 SWP |
0.0814 USDT |
0.0799 USDT |
0.0819 USDT |
0.0802 USDT |
| 2022-10-30 |
0.0842 USDT |
314,169.7162 SWP |
0.0839 USDT |
0.0751 USDT |
0.0953 USDT |
0.0833 USDT |
| 2022-10-29 |
0.0834 USDT |
170,666.2203 SWP |
0.0845 USDT |
0.0810 USDT |
0.0864 USDT |
0.0836 USDT |
| 2022-10-28 |
0.0879 USDT |
89,262.2394 SWP |
0.0894 USDT |
0.0862 USDT |
0.0912 USDT |
0.0878 USDT |
| 2022-10-27 |
0.0926 USDT |
1,915,668.1264 SWP |
0.0925 USDT |
0.0893 USDT |
0.0952 USDT |
0.0913 USDT |
| 2022-10-26 |
0.0950 USDT |
4,082,364.1053 SWP |
0.0953 USDT |
0.0876 USDT |
0.1060 USDT |
0.0914 USDT |
| 2022-10-25 |
0.0949 USDT |
4,467,972.9972 SWP |
0.0971 USDT |
0.0917 USDT |
0.0979 USDT |
0.0958 USDT |
| 2022-10-24 |
0.0978 USDT |
619,666.1700 SWP |
0.0983 USDT |
0.0952 USDT |
0.0999 USDT |
0.0966 USDT |
| 2022-10-23 |
0.0998 USDT |
2,335,819.0832 SWP |
0.1018 USDT |
0.0954 USDT |
0.1026 USDT |
0.0969 USDT |
| 2022-10-22 |
0.1062 USDT |
1,870,268.7026 SWP |
0.1069 USDT |
0.1051 USDT |
0.1098 USDT |
0.1067 USDT |
| 2022-10-21 |
0.1055 USDT |
3,751,152.0962 SWP |
0.1062 USDT |
0.1017 USDT |
0.1101 USDT |
0.1078 USDT |
| 2022-10-20 |
0.1019 USDT |
1,362,485.2417 SWP |
0.1017 USDT |
0.0997 USDT |
0.1102 USDT |
0.1102 USDT |
| 2022-10-19 |
0.1046 USDT |
2,116,988.7045 SWP |
0.1071 USDT |
0.1010 USDT |
0.1073 USDT |
0.1013 USDT |
| 2022-10-18 |
0.1074 USDT |
3,087,786.2025 SWP |
0.1087 USDT |
0.1045 USDT |
0.1132 USDT |
0.1056 USDT |
| 2022-10-17 |
0.1079 USDT |
3,915,003.1106 SWP |
0.1055 USDT |
0.1036 USDT |
0.1124 USDT |
0.1089 USDT |
| 2022-10-16 |
0.1141 USDT |
1,783,799.4877 SWP |
0.1160 USDT |
0.1050 USDT |
0.1189 USDT |
0.1120 USDT |
| 2022-10-15 |
0.1198 USDT |
2,405,094.1484 SWP |
0.1214 USDT |
0.1169 USDT |
0.1226 USDT |
0.1180 USDT |
| 2022-10-14 |
0.1241 USDT |
2,892,046.2230 SWP |
0.1231 USDT |
0.1202 USDT |
0.1307 USDT |
0.1228 USDT |
| 2022-10-13 |
0.1230 USDT |
2,501,389.7415 SWP |
0.1233 USDT |
0.1166 USDT |
0.1505 USDT |
0.1210 USDT |
| 2022-10-12 |
0.1205 USDT |
3,851,828.5840 SWP |
0.1200 USDT |
0.1148 USDT |
0.1650 USDT |
0.1240 USDT |
| 2022-10-11 |
0.1187 USDT |
3,570,482.9518 SWP |
0.1208 USDT |
0.1141 USDT |
0.1229 USDT |
0.1156 USDT |
| 2022-10-10 |
0.1238 USDT |
2,473,015.6493 SWP |
0.1235 USDT |
0.1222 USDT |
0.1251 USDT |
0.1235 USDT |
| 2022-10-09 |
0.1292 USDT |
2,236,953.8387 SWP |
0.1306 USDT |
0.1249 USDT |
0.1345 USDT |
0.1250 USDT |
| 2022-10-08 |
0.1302 USDT |
3,031,473.5028 SWP |
0.1298 USDT |
0.1269 USDT |
0.1346 USDT |
0.1314 USDT |
| 2022-10-07 |
0.1384 USDT |
3,303,781.8739 SWP |
0.1460 USDT |
0.1277 USDT |
0.1468 USDT |
0.1296 USDT |
| 2022-10-06 |
0.1473 USDT |
2,046,512.7072 SWP |
0.1466 USDT |
0.1438 USDT |
0.1505 USDT |
0.1464 USDT |
| 2022-10-05 |
0.1521 USDT |
2,334,371.3120 SWP |
0.1524 USDT |
0.1475 USDT |
0.1586 USDT |
0.1497 USDT |
| 2022-10-04 |
0.1536 USDT |
2,114,528.8998 SWP |
0.1579 USDT |
0.1460 USDT |
0.1584 USDT |
0.1531 USDT |
| 2022-10-03 |
0.1674 USDT |
2,692,763.1139 SWP |
0.1720 USDT |
0.1543 USDT |
0.1743 USDT |
0.1585 USDT |
| 2022-10-02 |
0.1730 USDT |
1,864,961.2321 SWP |
0.1790 USDT |
0.1679 USDT |
0.1815 USDT |
0.1731 USDT |
| 2022-10-01 |
0.1932 USDT |
1,933,114.4587 SWP |
0.1976 USDT |
0.1724 USDT |
0.2077 USDT |
0.1760 USDT |
| 2022-09-30 |
0.1993 USDT |
2,100,062.6880 SWP |
0.1987 USDT |
0.1917 USDT |
0.2072 USDT |
0.1999 USDT |
| 2022-09-29 |
0.1956 USDT |
1,664,715.1956 SWP |
0.1926 USDT |
0.1920 USDT |
0.2000 USDT |
0.1977 USDT |
| 2022-09-28 |
0.1955 USDT |
2,002,613.2279 SWP |
0.1937 USDT |
0.1913 USDT |
0.1983 USDT |
0.1961 USDT |
| 2022-09-27 |
0.1934 USDT |
1,593,038.0346 SWP |
0.1937 USDT |
0.1907 USDT |
0.1984 USDT |
0.1946 USDT |
| 2022-09-26 |
0.1925 USDT |
1,578,696.2971 SWP |
0.1915 USDT |
0.1889 USDT |
0.2044 USDT |
0.1944 USDT |
| 2022-09-25 |
0.1926 USDT |
2,010,210.4777 SWP |
0.1933 USDT |
0.1875 USDT |
0.1959 USDT |
0.1914 USDT |
| 2022-09-24 |
0.1952 USDT |
1,672,793.0901 SWP |
0.2057 USDT |
0.1873 USDT |
0.2070 USDT |
0.1916 USDT |
| 2022-09-23 |
0.2127 USDT |
1,926,413.1050 SWP |
0.2015 USDT |
0.1939 USDT |
0.2428 USDT |
0.1982 USDT |
| 2022-09-22 |
0.2026 USDT |
1,522,893.5829 SWP |
0.1967 USDT |
0.1965 USDT |
0.2432 USDT |
0.2079 USDT |