Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.BSWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.087 | -0.002 | -2.25% | 0.0886 | 0.0893 | 0.0852 | 124,143.00 |
| Jun 01 2024 | 0.089 | 0.0033 | 3.85% | 0.0856 | 0.0892 | 0.0849 | 110,325.00 |
| May 31 2024 | 0.0857 | 0.0007 | 0.82% | 0.0851 | 0.0865 | 0.0842 | 231,901.00 |
| May 30 2024 | 0.085 | -0.0007 | -0.82% | 0.0857 | 0.0866 | 0.0834 | 157,902.00 |
| May 29 2024 | 0.0857 | -0.0018 | -2.06% | 0.0875 | 0.0888 | 0.0857 | 145,454.00 |
| May 28 2024 | 0.0875 | -0.0012 | -1.35% | 0.0886 | 0.0888 | 0.0857 | 159,217.00 |
| May 27 2024 | 0.0887 | 0.0004 | 0.45% | 0.0885 | 0.0902 | 0.0877 | 169,951.00 |
| May 26 2024 | 0.0883 | -0.0022 | -2.43% | 0.0911 | 0.0915 | 0.0878 | 106,479.00 |
| May 25 2024 | 0.0905 | 0.0005 | 0.56% | 0.0894 | 0.0937 | 0.0878 | 121,738.00 |
| May 24 2024 | 0.090 | 0.0069 | 8.30% | 0.0828 | 0.1012 | 0.0828 | 175,081.00 |
| May 23 2024 | 0.0831 | -0.0017 | -2.00% | 0.0849 | 0.0859 | 0.0812 | 199,244.00 |
| May 22 2024 | 0.0848 | -0.0002 | -0.24% | 0.0849 | 0.0859 | 0.0833 | 183,128.00 |
| May 21 2024 | 0.085 | 0.0001 | 0.12% | 0.0851 | 0.0867 | 0.0833 | 301,782.00 |
| May 20 2024 | 0.0849 | 0.0067 | 8.57% | 0.0788 | 0.0852 | 0.0776 | 290,123.00 |
| May 19 2024 | 0.0782 | -0.0043 | -5.21% | 0.0827 | 0.0829 | 0.0775 | 113,857.00 |
| May 18 2024 | 0.0825 | 0.0001 | 0.12% | 0.0824 | 0.0831 | 0.0813 | 118,579.00 |
| May 17 2024 | 0.0824 | 0.0019 | 2.36% | 0.0804 | 0.083 | 0.080 | 144,882.00 |
| May 16 2024 | 0.0805 | -0.0007 | -0.86% | 0.0815 | 0.0824 | 0.079 | 160,021.00 |
| May 15 2024 | 0.0812 | 0.0042 | 5.45% | 0.0772 | 0.0816 | 0.0768 | 187,647.00 |
| May 14 2024 | 0.077 | -0.0023 | -2.90% | 0.0794 | 0.080 | 0.0761 | 171,387.00 |
| May 13 2024 | 0.0793 | -0.0028 | -3.41% | 0.0817 | 0.0819 | 0.0778 | 156,575.00 |
| May 12 2024 | 0.0821 | 0.0007 | 0.86% | 0.0815 | 0.0829 | 0.0806 | 114,372.00 |
| May 11 2024 | 0.0814 | 0.00 | 0.00% | 0.0814 | 0.0826 | 0.0802 | 128,605.00 |
| May 10 2024 | 0.0814 | -0.0014 | -1.69% | 0.0828 | 0.0836 | 0.0793 | 172,367.00 |
| May 09 2024 | 0.0828 | 0.0012 | 1.47% | 0.0815 | 0.0847 | 0.0795 | 153,613.00 |
| May 08 2024 | 0.0816 | -0.0002 | -0.24% | 0.0815 | 0.0848 | 0.0788 | 132,402.00 |
| May 07 2024 | 0.0818 | 0.002 | 2.51% | 0.0799 | 0.0907 | 0.0794 | 126,017.00 |
| May 06 2024 | 0.0798 | -0.0009 | -1.12% | 0.081 | 0.0837 | 0.0795 | 129,926.00 |
| May 05 2024 | 0.0807 | 0.0004 | 0.50% | 0.0803 | 0.0813 | 0.0783 | 112,543.00 |
| May 04 2024 | 0.0803 | -0.0011 | -1.35% | 0.0815 | 0.0818 | 0.0797 | 197,000.00 |
| May 03 2024 | 0.0814 | 0.004 | 5.17% | 0.0778 | 0.0817 | 0.0764 | 164,233.00 |
| May 02 2024 | 0.0774 | 0.0019 | 2.52% | 0.0752 | 0.0779 | 0.0731 | 170,898.00 |
| May 01 2024 | 0.0755 | -0.0002 | -0.26% | 0.0758 | 0.0777 | 0.0708 | 184,052.00 |
| Apr 30 2024 | 0.0757 | -0.0086 | -10.20% | 0.084 | 0.0875 | 0.0728 | 168,073.00 |
| Apr 29 2024 | 0.0843 | 0.0049 | 6.17% | 0.0797 | 0.0849 | 0.0775 | 125,481.00 |
| Apr 28 2024 | 0.0794 | -0.0017 | -2.10% | 0.0811 | 0.0824 | 0.0794 | 283,140.00 |
| Apr 27 2024 | 0.0811 | 0.0027 | 3.44% | 0.0784 | 0.0821 | 0.0768 | 574,723.00 |
| Apr 26 2024 | 0.0784 | -0.0034 | -4.16% | 0.0818 | 0.082 | 0.0776 | 1,027,890.00 |
| Apr 25 2024 | 0.0818 | 0.0002 | 0.25% | 0.0816 | 0.0826 | 0.0797 | 856,204.00 |
| Apr 24 2024 | 0.0816 | -0.0044 | -5.12% | 0.0861 | 0.0878 | 0.0814 | 746,063.00 |
| Apr 23 2024 | 0.086 | 0.0001 | 0.12% | 0.0859 | 0.0866 | 0.0846 | 624,416.00 |
| Apr 22 2024 | 0.0859 | 0.0018 | 2.14% | 0.0842 | 0.0874 | 0.0837 | 555,873.00 |
| Apr 21 2024 | 0.0841 | -0.0008 | -0.94% | 0.084 | 0.0852 | 0.083 | 566,279.00 |
| Apr 20 2024 | 0.0849 | 0.0037 | 4.56% | 0.0811 | 0.0857 | 0.0804 | 853,820.00 |
| Apr 19 2024 | 0.0812 | 0.0003 | 0.37% | 0.0812 | 0.0842 | 0.0771 | 1,196,067.00 |
| Apr 18 2024 | 0.0809 | 0.0016 | 2.02% | 0.0793 | 0.0818 | 0.0781 | 1,357,015.00 |
| Apr 17 2024 | 0.0793 | -0.0026 | -3.17% | 0.0819 | 0.0824 | 0.0765 | 1,377,600.00 |
| Apr 16 2024 | 0.0819 | 0.0017 | 2.12% | 0.0799 | 0.083 | 0.0773 | 1,497,357.00 |
| Apr 15 2024 | 0.0802 | -0.0052 | -6.09% | 0.0848 | 0.0881 | 0.0788 | 2,009,529.00 |
| Apr 14 2024 | 0.0854 | 0.0028 | 3.39% | 0.0821 | 0.0861 | 0.078 | 2,074,194.00 |
| Apr 13 2024 | 0.0826 | -0.0137 | -14.23% | 0.0954 | 0.0996 | 0.0768 | 1,664,367.00 |
| Apr 12 2024 | 0.0963 | -0.0176 | -15.45% | 0.1147 | 0.1168 | 0.0943 | 1,011,653.00 |
| Apr 11 2024 | 0.1139 | -0.004 | -3.39% | 0.1179 | 0.119 | 0.1133 | 974,413.00 |
| Apr 10 2024 | 0.1179 | -0.0003 | -0.25% | 0.1181 | 0.1191 | 0.1134 | 1,330,468.00 |
| Apr 09 2024 | 0.1182 | -0.0084 | -6.64% | 0.126 | 0.1264 | 0.1177 | 958,063.00 |
| Apr 08 2024 | 0.1266 | 0.0028 | 2.26% | 0.125 | 0.1291 | 0.1239 | 653,263.00 |
| Apr 07 2024 | 0.1238 | 0.0022 | 1.81% | 0.1216 | 0.1249 | 0.1206 | 559,784.00 |
| Apr 06 2024 | 0.1216 | 0.003 | 2.53% | 0.1185 | 0.1223 | 0.1183 | 654,396.00 |
| Apr 05 2024 | 0.1186 | -0.0037 | -3.03% | 0.1222 | 0.1227 | 0.1168 | 1,190,161.00 |
| Apr 04 2024 | 0.1223 | 0.0025 | 2.09% | 0.1195 | 0.1258 | 0.1184 | 941,602.00 |
| Apr 03 2024 | 0.1198 | -0.0029 | -2.36% | 0.1227 | 0.1249 | 0.1178 | 1,254,099.00 |
| Apr 02 2024 | 0.1227 | -0.0096 | -7.26% | 0.132 | 0.1321 | 0.120 | 1,163,104.00 |
| Apr 01 2024 | 0.1323 | -0.0078 | -5.57% | 0.1402 | 0.1403 | 0.1293 | 1,048,013.00 |
| Mar 31 2024 | 0.1401 | -0.0027 | -1.89% | 0.1417 | 0.1437 | 0.1398 | 622,137.00 |
| Mar 30 2024 | 0.1428 | 0.0034 | 2.44% | 0.1391 | 0.143 | 0.1364 | 618,609.00 |
| Mar 29 2024 | 0.1394 | -0.0022 | -1.55% | 0.1412 | 0.1427 | 0.1379 | 775,912.00 |
| Mar 28 2024 | 0.1416 | 0.0035 | 2.53% | 0.1391 | 0.1434 | 0.1387 | 911,600.00 |
| Mar 27 2024 | 0.1381 | -0.0054 | -3.76% | 0.1432 | 0.1457 | 0.1375 | 930,553.00 |
| Mar 26 2024 | 0.1435 | -0.0029 | -1.98% | 0.1463 | 0.1517 | 0.1412 | 917,555.00 |
| Mar 25 2024 | 0.1464 | 0.0078 | 5.63% | 0.1388 | 0.1498 | 0.1381 | 1,176,480.00 |
| Mar 24 2024 | 0.1386 | 0.003 | 2.21% | 0.1353 | 0.1397 | 0.1336 | 591,569.00 |
| Mar 23 2024 | 0.1356 | 0.0014 | 1.04% | 0.135 | 0.1396 | 0.1341 | 848,331.00 |
| Mar 22 2024 | 0.1342 | -0.0012 | -0.89% | 0.1355 | 0.1434 | 0.1316 | 917,967.00 |
| Mar 21 2024 | 0.1354 | 0.0013 | 0.97% | 0.1342 | 0.1365 | 0.1314 | 1,362,933.00 |
| Mar 20 2024 | 0.1341 | 0.0109 | 8.85% | 0.1239 | 0.1347 | 0.1204 | 1,769,557.00 |
| Mar 19 2024 | 0.1232 | -0.0157 | -11.30% | 0.1386 | 0.1395 | 0.1207 | 1,813,313.00 |
| Mar 18 2024 | 0.1389 | -0.0054 | -3.74% | 0.1443 | 0.1459 | 0.1344 | 1,043,215.00 |
| Mar 17 2024 | 0.1443 | 0.0032 | 2.27% | 0.1425 | 0.1466 | 0.1349 | 1,344,740.00 |
| Mar 16 2024 | 0.1411 | -0.0196 | -12.20% | 0.1614 | 0.162 | 0.140 | 1,433,198.00 |
| Mar 15 2024 | 0.1607 | -0.0074 | -4.40% | 0.1683 | 0.1704 | 0.1485 | 1,675,623.00 |
| Mar 14 2024 | 0.1681 | -0.0155 | -8.44% | 0.182 | 0.1829 | 0.162 | 1,324,328.00 |
| Mar 13 2024 | 0.1836 | 0.0149 | 8.83% | 0.1683 | 0.1836 | 0.1667 | 1,415,247.00 |
| Mar 12 2024 | 0.1687 | 0.0073 | 4.52% | 0.1613 | 0.1749 | 0.157 | 1,958,616.00 |
| Mar 11 2024 | 0.1614 | 0.0025 | 1.57% | 0.1592 | 0.163 | 0.1518 | 1,606,181.00 |
| Mar 10 2024 | 0.1589 | 0.0105 | 7.08% | 0.1486 | 0.1664 | 0.1475 | 1,677,868.00 |
| Mar 09 2024 | 0.1484 | -0.0001 | -0.07% | 0.1489 | 0.1518 | 0.148 | 1,703,701.00 |
| Mar 08 2024 | 0.1485 | -0.0003 | -0.20% | 0.1488 | 0.1555 | 0.1435 | 1,658,537.00 |
| Mar 07 2024 | 0.1488 | 0.0122 | 8.93% | 0.137 | 0.1499 | 0.1357 | 2,350,703.00 |
| Mar 06 2024 | 0.1366 | 0.0079 | 6.14% | 0.1283 | 0.1374 | 0.1243 | 3,394,691.00 |
| Mar 05 2024 | 0.1287 | -0.0091 | -6.60% | 0.1379 | 0.1426 | 0.122 | 2,129,685.00 |
