Identifier on Kucoin: SWP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-21 |
0.1968 USDT |
2,267,815.6954 SWP |
0.2001 USDT |
0.1947 USDT |
0.2009 USDT |
0.1967 USDT |
| 2022-09-20 |
0.2037 USDT |
1,015,227.1830 SWP |
0.2016 USDT |
0.2002 USDT |
0.2054 USDT |
0.2009 USDT |
| 2022-09-19 |
0.2165 USDT |
238,482.1955 SWP |
0.2166 USDT |
0.2018 USDT |
0.2177 USDT |
0.2034 USDT |
| 2022-09-18 |
0.2206 USDT |
1,658,167.6807 SWP |
0.2283 USDT |
0.2105 USDT |
0.2283 USDT |
0.2181 USDT |
| 2022-09-17 |
0.2291 USDT |
1,861,643.7031 SWP |
0.2349 USDT |
0.2222 USDT |
0.2363 USDT |
0.2269 USDT |
| 2022-09-16 |
0.2528 USDT |
1,291,652.9417 SWP |
0.2716 USDT |
0.2450 USDT |
0.2734 USDT |
0.2455 USDT |
| 2022-09-15 |
0.3114 USDT |
1,127,255.5408 SWP |
0.3185 USDT |
0.2764 USDT |
0.3243 USDT |
0.2765 USDT |
| 2022-09-14 |
0.3179 USDT |
1,405,953.8281 SWP |
0.3151 USDT |
0.3116 USDT |
0.3213 USDT |
0.3186 USDT |
| 2022-09-13 |
0.3200 USDT |
1,200,421.9891 SWP |
0.3250 USDT |
0.3149 USDT |
0.3251 USDT |
0.3150 USDT |
| 2022-09-12 |
0.3260 USDT |
1,288,647.3694 SWP |
0.3247 USDT |
0.3229 USDT |
0.3339 USDT |
0.3246 USDT |
| 2022-09-11 |
0.3259 USDT |
1,131,502.8523 SWP |
0.3275 USDT |
0.3224 USDT |
0.3316 USDT |
0.3239 USDT |
| 2022-09-10 |
0.3261 USDT |
1,312,326.0422 SWP |
0.3253 USDT |
0.3224 USDT |
0.3310 USDT |
0.3280 USDT |
| 2022-09-09 |
0.3222 USDT |
1,227,252.0483 SWP |
0.3262 USDT |
0.3185 USDT |
0.3263 USDT |
0.3244 USDT |
| 2022-09-08 |
0.3264 USDT |
291,099.7714 SWP |
0.3263 USDT |
0.3262 USDT |
0.3266 USDT |
0.3263 USDT |
| 2022-09-07 |
0.3264 USDT |
715,409.9717 SWP |
0.3260 USDT |
0.3255 USDT |
0.3266 USDT |
0.3265 USDT |
| 2022-09-06 |
0.3258 USDT |
1,006,064.4926 SWP |
0.3272 USDT |
0.3246 USDT |
0.3284 USDT |
0.3261 USDT |
| 2022-09-05 |
0.3318 USDT |
993,523.2176 SWP |
0.3411 USDT |
0.3183 USDT |
0.3438 USDT |
0.3266 USDT |
| 2022-09-04 |
0.3464 USDT |
1,153,368.9141 SWP |
0.3581 USDT |
0.0100 USDT |
0.4500 USDT |
0.3430 USDT |
| 2022-09-03 |
0.3582 USDT |
1,104,575.7105 SWP |
0.3611 USDT |
0.3563 USDT |
0.3613 USDT |
0.3579 USDT |
| 2022-09-02 |
0.3584 USDT |
1,035,008.8799 SWP |
0.3573 USDT |
0.3545 USDT |
0.3620 USDT |
0.3609 USDT |
| 2022-09-01 |
0.3603 USDT |
1,181,340.2693 SWP |
0.3633 USDT |
0.3559 USDT |
0.3636 USDT |
0.3567 USDT |
| 2022-08-31 |
0.3638 USDT |
956,829.9689 SWP |
0.3656 USDT |
0.3599 USDT |
0.3676 USDT |
0.3621 USDT |
| 2022-08-30 |
0.3638 USDT |
751,061.0382 SWP |
0.3663 USDT |
0.3603 USDT |
0.3676 USDT |
0.3676 USDT |
| 2022-08-29 |
0.3661 USDT |
1,187,134.7239 SWP |
0.3662 USDT |
0.3629 USDT |
0.3676 USDT |
0.3664 USDT |
| 2022-08-28 |
0.3678 USDT |
1,071,032.2592 SWP |
0.3764 USDT |
0.3641 USDT |
0.3766 USDT |
0.3648 USDT |
| 2022-08-27 |
0.3763 USDT |
993,576.8336 SWP |
0.3783 USDT |
0.3758 USDT |
0.3783 USDT |
0.3767 USDT |
| 2022-08-26 |
0.3747 USDT |
1,131,367.4712 SWP |
0.3702 USDT |
0.3635 USDT |
0.4547 USDT |
0.3797 USDT |
| 2022-08-25 |
0.3704 USDT |
1,041,678.4185 SWP |
0.3718 USDT |
0.3668 USDT |
0.3750 USDT |
0.3704 USDT |
| 2022-08-24 |
0.3756 USDT |
1,104,903.3025 SWP |
0.3759 USDT |
0.3681 USDT |
0.3777 USDT |
0.3716 USDT |
| 2022-08-23 |
0.3786 USDT |
924,396.5951 SWP |
0.3757 USDT |
0.3720 USDT |
0.3872 USDT |
0.3755 USDT |
| 2022-08-22 |
0.3945 USDT |
1,115,074.9765 SWP |
0.3987 USDT |
0.3586 USDT |
0.5000 USDT |
0.3799 USDT |
| 2022-08-21 |
0.4005 USDT |
779,696.5453 SWP |
0.4033 USDT |
0.3956 USDT |
0.4055 USDT |
0.3986 USDT |
| 2022-08-20 |
0.4011 USDT |
1,024,765.0413 SWP |
0.3923 USDT |
0.3922 USDT |
0.4114 USDT |
0.4024 USDT |
| 2022-08-19 |
0.4003 USDT |
1,057,506.9601 SWP |
0.4151 USDT |
0.3896 USDT |
0.4175 USDT |
0.3942 USDT |
| 2022-08-18 |
0.4138 USDT |
965,511.2951 SWP |
0.4090 USDT |
0.4060 USDT |
0.4249 USDT |
0.4188 USDT |
| 2022-08-17 |
0.4115 USDT |
908,115.0951 SWP |
0.4101 USDT |
0.4050 USDT |
0.4212 USDT |
0.4097 USDT |
| 2022-08-16 |
0.4104 USDT |
949,048.3773 SWP |
0.4129 USDT |
0.4020 USDT |
0.4315 USDT |
0.4066 USDT |
| 2022-08-15 |
0.4047 USDT |
1,070,956.5044 SWP |
0.3920 USDT |
0.3910 USDT |
0.4374 USDT |
0.4128 USDT |
| 2022-08-14 |
0.4049 USDT |
889,268.5338 SWP |
0.4223 USDT |
0.3876 USDT |
0.4252 USDT |
0.3948 USDT |
| 2022-08-13 |
0.4375 USDT |
685,886.6351 SWP |
0.4549 USDT |
0.4195 USDT |
0.4696 USDT |
0.4221 USDT |
| 2022-08-12 |
0.4198 USDT |
1,930,072.3245 SWP |
0.3794 USDT |
0.3766 USDT |
0.4700 USDT |
0.4350 USDT |
| 2022-08-11 |
0.3654 USDT |
1,275,919.8460 SWP |
0.3825 USDT |
0.3466 USDT |
0.3989 USDT |
0.3799 USDT |
| 2022-08-10 |
0.3742 USDT |
1,135,932.5718 SWP |
0.3877 USDT |
0.3600 USDT |
0.3989 USDT |
0.3766 USDT |
| 2022-08-09 |
0.4083 USDT |
1,023,344.2020 SWP |
0.4213 USDT |
0.3757 USDT |
0.4399 USDT |
0.3760 USDT |
| 2022-08-08 |
0.4374 USDT |
1,174,018.4961 SWP |
0.5119 USDT |
0.3968 USDT |
0.5160 USDT |
0.4320 USDT |
| 2022-08-07 |
0.5742 USDT |
846,941.9630 SWP |
0.6046 USDT |
0.5095 USDT |
0.6102 USDT |
0.5191 USDT |
| 2022-08-06 |
0.6512 USDT |
598,721.7202 SWP |
0.6464 USDT |
0.6358 USDT |
0.6584 USDT |
0.6409 USDT |
| 2022-08-05 |
0.6562 USDT |
672,212.1944 SWP |
0.6816 USDT |
0.6407 USDT |
0.6843 USDT |
0.6429 USDT |
| 2022-08-04 |
0.6780 USDT |
629,364.5080 SWP |
0.7578 USDT |
0.4503 USDT |
0.8400 USDT |
0.6618 USDT |
| 2022-08-03 |
0.7457 USDT |
601,902.5783 SWP |
0.7083 USDT |
0.7015 USDT |
0.7799 USDT |
0.7419 USDT |