Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.BSWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.0805 | -0.0008 | -0.98% | 0.0815 | 0.0825 | 0.079 | 11,362,695.00 |
| May 15 2024 | 0.0813 | 0.0041 | 5.31% | 0.0775 | 0.0818 | 0.0769 | 13,562,854.00 |
| May 14 2024 | 0.0772 | -0.0023 | -2.89% | 0.0794 | 0.0801 | 0.076 | 14,223,269.00 |
| May 13 2024 | 0.0795 | -0.0023 | -2.81% | 0.0817 | 0.0821 | 0.0778 | 21,399,933.00 |
| May 12 2024 | 0.0818 | 0.0002 | 0.25% | 0.082 | 0.083 | 0.0806 | 23,813,907.00 |
| May 11 2024 | 0.0816 | 0.0001 | 0.12% | 0.0813 | 0.0848 | 0.0803 | 25,423,303.00 |
| May 10 2024 | 0.0815 | -0.0016 | -1.93% | 0.0831 | 0.0838 | 0.0793 | 19,020,033.00 |
| May 09 2024 | 0.0831 | 0.0015 | 1.84% | 0.0814 | 0.085 | 0.0792 | 25,608,557.00 |
| May 08 2024 | 0.0816 | -0.0002 | -0.24% | 0.0816 | 0.0851 | 0.0785 | 49,555,196.00 |
| May 07 2024 | 0.0818 | 0.0019 | 2.38% | 0.080 | 0.0948 | 0.0796 | 138,694,207.00 |
| May 06 2024 | 0.0799 | -0.0008 | -0.99% | 0.0812 | 0.0839 | 0.0794 | 24,092,274.00 |
| May 05 2024 | 0.0807 | 0.0004 | 0.50% | 0.0803 | 0.0815 | 0.0784 | 16,679,335.00 |
| May 04 2024 | 0.0803 | -0.0011 | -1.35% | 0.0813 | 0.0819 | 0.0779 | 18,423,780.00 |
| May 03 2024 | 0.0814 | 0.0039 | 5.03% | 0.0778 | 0.0818 | 0.0762 | 17,879,307.00 |
| May 02 2024 | 0.0775 | 0.0022 | 2.92% | 0.075 | 0.0781 | 0.0732 | 17,470,158.00 |
| May 01 2024 | 0.0753 | -0.0004 | -0.53% | 0.0763 | 0.0781 | 0.0705 | 46,287,356.00 |
| Apr 30 2024 | 0.0757 | -0.0081 | -9.67% | 0.084 | 0.0877 | 0.0726 | 64,289,447.00 |
| Apr 29 2024 | 0.0838 | 0.004 | 5.01% | 0.0799 | 0.0852 | 0.0775 | 48,146,931.00 |
| Apr 28 2024 | 0.0798 | -0.001 | -1.24% | 0.0808 | 0.0827 | 0.0794 | 19,827,726.00 |
| Apr 27 2024 | 0.0808 | 0.0025 | 3.19% | 0.0787 | 0.0821 | 0.0765 | 49,961,753.00 |
| Apr 26 2024 | 0.0783 | -0.0034 | -4.16% | 0.0817 | 0.0821 | 0.0776 | 39,344,561.00 |
| Apr 25 2024 | 0.0817 | -0.0001 | -0.12% | 0.0818 | 0.0826 | 0.0794 | 25,892,576.00 |
| Apr 24 2024 | 0.0818 | -0.0043 | -4.99% | 0.0863 | 0.0882 | 0.0812 | 27,411,473.00 |
| Apr 23 2024 | 0.0861 | 0.0002 | 0.23% | 0.0859 | 0.0868 | 0.0845 | 20,813,109.00 |
| Apr 22 2024 | 0.0859 | 0.0016 | 1.90% | 0.0843 | 0.0878 | 0.0835 | 28,515,192.00 |
| Apr 21 2024 | 0.0843 | -0.0005 | -0.59% | 0.0843 | 0.0854 | 0.0828 | 18,619,477.00 |
| Apr 20 2024 | 0.0848 | 0.004 | 4.95% | 0.0811 | 0.0856 | 0.080 | 28,731,066.00 |
| Apr 19 2024 | 0.0808 | -0.0003 | -0.37% | 0.0811 | 0.0843 | 0.0768 | 30,384,657.00 |
| Apr 18 2024 | 0.0811 | 0.0018 | 2.27% | 0.0795 | 0.0819 | 0.078 | 15,613,349.00 |
| Apr 17 2024 | 0.0793 | -0.0027 | -3.29% | 0.082 | 0.0824 | 0.0761 | 24,057,333.00 |
| Apr 16 2024 | 0.082 | 0.002 | 2.50% | 0.0801 | 0.0832 | 0.0766 | 21,745,227.00 |
| Apr 15 2024 | 0.080 | -0.0053 | -6.21% | 0.0848 | 0.0884 | 0.0788 | 28,681,011.00 |
| Apr 14 2024 | 0.0853 | 0.0033 | 4.02% | 0.082 | 0.0861 | 0.0778 | 35,503,476.00 |
| Apr 13 2024 | 0.082 | -0.0142 | -14.76% | 0.0956 | 0.1005 | 0.076 | 58,062,144.00 |
| Apr 12 2024 | 0.0962 | -0.0183 | -15.98% | 0.1149 | 0.1169 | 0.0925 | 36,614,921.00 |
| Apr 11 2024 | 0.1145 | -0.0034 | -2.88% | 0.1179 | 0.119 | 0.1132 | 16,585,861.00 |
| Apr 10 2024 | 0.1179 | -0.0002 | -0.17% | 0.118 | 0.1191 | 0.1131 | 23,179,356.00 |
| Apr 09 2024 | 0.1181 | -0.0082 | -6.49% | 0.1261 | 0.1265 | 0.1174 | 26,213,718.00 |
| Apr 08 2024 | 0.1263 | 0.0027 | 2.18% | 0.1246 | 0.1299 | 0.1237 | 31,097,847.00 |
| Apr 07 2024 | 0.1236 | 0.0021 | 1.73% | 0.1215 | 0.125 | 0.1204 | 16,604,110.00 |
| Apr 06 2024 | 0.1215 | 0.0028 | 2.36% | 0.1185 | 0.1226 | 0.1183 | 10,779,084.00 |
| Apr 05 2024 | 0.1187 | -0.0038 | -3.10% | 0.122 | 0.1228 | 0.1168 | 15,152,618.00 |
| Apr 04 2024 | 0.1225 | 0.0032 | 2.68% | 0.1197 | 0.1261 | 0.1184 | 17,139,382.00 |
| Apr 03 2024 | 0.1193 | -0.0036 | -2.93% | 0.1227 | 0.125 | 0.1175 | 20,271,301.00 |
| Apr 02 2024 | 0.1229 | -0.009 | -6.82% | 0.1319 | 0.132 | 0.1198 | 20,934,922.00 |
| Apr 01 2024 | 0.1319 | -0.0081 | -5.79% | 0.1402 | 0.1406 | 0.1283 | 21,678,386.00 |
| Mar 31 2024 | 0.140 | -0.0016 | -1.13% | 0.1415 | 0.144 | 0.1397 | 18,800,393.00 |
| Mar 30 2024 | 0.1416 | 0.0024 | 1.72% | 0.1391 | 0.1434 | 0.136 | 26,082,607.00 |
| Mar 29 2024 | 0.1392 | -0.0022 | -1.56% | 0.1413 | 0.1429 | 0.1375 | 15,779,384.00 |
| Mar 28 2024 | 0.1414 | 0.003 | 2.17% | 0.1388 | 0.1438 | 0.1387 | 23,255,084.00 |
| Mar 27 2024 | 0.1384 | -0.0048 | -3.35% | 0.1434 | 0.1461 | 0.1374 | 20,362,488.00 |
| Mar 26 2024 | 0.1432 | -0.0032 | -2.19% | 0.1466 | 0.1521 | 0.1406 | 27,975,033.00 |
| Mar 25 2024 | 0.1464 | 0.008 | 5.78% | 0.1389 | 0.1503 | 0.138 | 22,829,801.00 |
| Mar 24 2024 | 0.1384 | 0.003 | 2.22% | 0.1354 | 0.140 | 0.1334 | 11,009,819.00 |
| Mar 23 2024 | 0.1354 | 0.0006 | 0.45% | 0.1351 | 0.1398 | 0.1342 | 15,634,617.00 |
| Mar 22 2024 | 0.1348 | -0.0005 | -0.37% | 0.1354 | 0.1438 | 0.1314 | 21,151,485.00 |
| Mar 21 2024 | 0.1353 | 0.0014 | 1.05% | 0.1336 | 0.1369 | 0.1307 | 15,555,703.00 |
| Mar 20 2024 | 0.1339 | 0.011 | 8.95% | 0.1237 | 0.135 | 0.1204 | 16,414,145.00 |
| Mar 19 2024 | 0.1229 | -0.0156 | -11.26% | 0.1387 | 0.1398 | 0.1202 | 21,181,131.00 |
| Mar 18 2024 | 0.1385 | -0.0063 | -4.35% | 0.1442 | 0.1462 | 0.1343 | 16,239,912.00 |
| Mar 17 2024 | 0.1448 | 0.0036 | 2.55% | 0.1421 | 0.1466 | 0.1347 | 15,922,806.00 |
| Mar 16 2024 | 0.1412 | -0.0196 | -12.19% | 0.1612 | 0.1623 | 0.1389 | 18,355,370.00 |
| Mar 15 2024 | 0.1608 | -0.0237 | -12.85% | 0.1683 | 0.1709 | 0.1497 | 12,122,250.00 |
| Mar 14 2024 | 0.1845 | 0.00 | 0.00% | 0.1845 | 0.1845 | 0.1845 | 0.00 |
| Mar 13 2024 | 0.1845 | 0.0153 | 9.04% | 0.1683 | 0.1852 | 0.1666 | 34,364,286.00 |
| Mar 12 2024 | 0.1692 | 0.0078 | 4.83% | 0.1614 | 0.1766 | 0.1579 | 47,743,967.00 |
| Mar 11 2024 | 0.1614 | 0.0027 | 1.70% | 0.1592 | 0.1636 | 0.1518 | 27,223,766.00 |
| Mar 10 2024 | 0.1587 | 0.0102 | 6.87% | 0.1486 | 0.1686 | 0.1468 | 52,837,542.00 |
| Mar 09 2024 | 0.1485 | -0.0001 | -0.07% | 0.1491 | 0.1527 | 0.1454 | 16,599,215.00 |
| Mar 08 2024 | 0.1486 | -0.0003 | -0.20% | 0.1487 | 0.1557 | 0.1429 | 30,058,604.00 |
| Mar 07 2024 | 0.1489 | 0.0123 | 9.00% | 0.1369 | 0.1506 | 0.1355 | 30,182,202.00 |
| Mar 06 2024 | 0.1366 | 0.0085 | 6.64% | 0.1284 | 0.1376 | 0.1242 | 18,673,064.00 |
| Mar 05 2024 | 0.1281 | -0.0098 | -7.11% | 0.138 | 0.1442 | 0.1215 | 31,206,465.00 |
| Mar 04 2024 | 0.1379 | -0.0034 | -2.41% | 0.1415 | 0.143 | 0.1342 | 21,556,471.00 |
| Mar 03 2024 | 0.1413 | -0.0006 | -0.42% | 0.142 | 0.1437 | 0.1339 | 24,814,585.00 |
| Mar 02 2024 | 0.1419 | 0.0077 | 5.74% | 0.1342 | 0.1455 | 0.131 | 43,739,451.00 |
| Mar 01 2024 | 0.1342 | 0.0053 | 4.11% | 0.1292 | 0.1349 | 0.1276 | 19,046,102.00 |
| Feb 29 2024 | 0.1289 | 0.0017 | 1.34% | 0.1269 | 0.135 | 0.1254 | 29,497,156.00 |
| Feb 28 2024 | 0.1272 | -0.0012 | -0.93% | 0.1285 | 0.1326 | 0.1221 | 24,477,136.00 |
| Feb 27 2024 | 0.1284 | -0.0025 | -1.91% | 0.131 | 0.1318 | 0.1259 | 17,284,195.00 |
| Feb 26 2024 | 0.1309 | -0.0002 | -0.15% | 0.1308 | 0.133 | 0.1252 | 20,848,088.00 |
| Feb 25 2024 | 0.1311 | 0.0034 | 2.66% | 0.1277 | 0.1327 | 0.1255 | 14,227,924.00 |
| Feb 24 2024 | 0.1277 | 0.0012 | 0.95% | 0.1269 | 0.1313 | 0.1221 | 17,415,427.00 |
| Feb 23 2024 | 0.1265 | -0.0006 | -0.47% | 0.1275 | 0.1305 | 0.1225 | 26,626,791.00 |
| Feb 22 2024 | 0.1271 | 0.0042 | 3.42% | 0.1233 | 0.1318 | 0.1228 | 36,305,210.00 |
| Feb 21 2024 | 0.1229 | 0.0039 | 3.28% | 0.1189 | 0.1262 | 0.1152 | 28,348,153.00 |
| Feb 20 2024 | 0.119 | -0.0029 | -2.38% | 0.122 | 0.1243 | 0.1139 | 23,580,267.00 |
| Feb 19 2024 | 0.1219 | -0.002 | -1.61% | 0.1241 | 0.1283 | 0.1184 | 30,615,933.00 |
| Feb 18 2024 | 0.1239 | 0.0019 | 1.56% | 0.1221 | 0.1334 | 0.1198 | 46,899,493.00 |
| Feb 17 2024 | 0.122 | -0.005 | -3.94% | 0.1274 | 0.1307 | 0.1152 | 45,517,012.00 |
