Biswap (BSW) historical data and Live price

biswap

Biswap

BSW
$ 0.084603 -1.831 % 0.00000121 BTC
MARKET CAP
40.936 M
24H VOLUME
3.181 M
CIRC.SUPPLY
483.858 M
MAX SUPPLY
700 M
Rank682
1H -0.64 %
24H -1.83 %
7D 9.39 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/21/240.0850.0870.0830.0853,702,794.941,067,658.81
5/20/240.0780.0850.0780.0853,441,398.2841,141,430.56
5/19/240.0830.0830.0780.0782,696,387.1437,912,048.31
5/18/240.0830.0830.0820.0831,829,698.0739,945,818.57
5/17/240.080.0830.080.0832,325,999.8339,948,591.55
5/16/240.0810.0820.0790.082,089,656.5734,899,046.02
5/15/240.0770.0820.0770.0812,356,472.4935,249,368.28
5/14/240.0790.080.0760.0772,371,268.2333,412,171.12
5/13/240.0820.0820.0780.0793,172,574.5334,416,567.05
5/12/240.0820.0830.0810.0824,094,638.6235,381,668.96
5/11/240.0820.0840.0810.0824,801,823.4935,289,055.43
5/10/240.0830.0840.0790.0823,012,386.5335,260,777.69
5/5/240.080.0810.0790.0812,618,192.0634,862,775.53
5/4/240.0810.0820.080.082,791,590.8934,650,460.94
5/3/240.0770.0820.0770.0812,948,967.7835,136,765.31
5/2/240.0750.0780.0730.0772,808,233.6233,415,257.74
5/1/240.0760.0780.0710.0755,902,704.3732,448,823.21
4/30/240.0840.0880.0730.0769,353,049.4532,658,550.36
4/29/240.080.0850.0780.0848,148,944.1236,166,343.45
4/28/240.0810.0830.0790.083,239,544.1434,319,403.28
4/27/240.0780.0820.0770.0817,001,304.0934,873,620.69
4/26/240.0820.0820.0780.0785,968,746.133,741,998.03
4/25/240.0820.0830.0790.0824,531,752.3135,242,960.87
4/24/240.0860.0880.0810.0824,929,226.4335,239,484.28
4/23/240.0860.0870.0850.0863,891,285.2737,075,797.49
4/22/240.0840.0880.0840.0865,131,273.3937,070,973.57
4/21/240.0850.0850.0830.0843,541,959.1236,313,407.57
4/20/240.0810.0860.080.0854,881,282.0636,551,739.41
4/19/240.0810.0840.0770.0815,073,294.0134,831,104.37
4/18/240.0790.0820.0780.0813,191,982.8634,888,926.24
4/17/240.0820.0820.0760.0794,169,828.1934,044,274.26
4/16/240.080.0830.0770.0824,048,003.6835,225,949.56
4/15/240.0850.0880.0790.085,329,319.8734,403,735.67
4/14/240.0820.0860.0780.0856,416,520.1536,304,945.33
4/13/240.0960.10.0770.08210,138,469.2834,953,940.97
4/12/240.1140.1170.0940.0967,229,156.4940,809,736.66
4/11/240.1180.1190.1130.1144,295,025.9148,408,155.61
4/10/240.1180.1190.1130.1185,387,446.0149,750,139.83
4/9/240.1260.1260.1180.1186,183,049.4749,791,528.99
4/8/240.1240.130.1240.1277,176,329.7153,244,874.87
4/7/240.1220.1250.1210.1244,197,249.951,804,363.1
4/6/240.1190.1220.1180.1223,080,637.1850,888,119.24
4/5/240.1230.1230.1170.1194,026,288.1649,700,102.22
4/4/240.1190.1260.1190.1234,619,330.0351,292,819.88
4/3/240.1230.1250.1180.125,082,063.649,994,253.11
4/2/240.1320.1320.120.1235,451,660.0751,320,753.7
4/1/240.140.140.1290.1325,484,321.2955,226,553.57
3/31/240.1420.1440.140.145,373,875.1758,556,202.33
3/30/240.1390.1430.1370.1427,232,377.4359,194,460
3/29/240.1420.1430.1380.1394,603,281.7358,131,531.93
3/28/240.1380.1440.1380.1426,311,142.4159,091,790.05
3/27/240.1430.1460.1380.1385,880,188.4257,687,579.6
3/26/240.1470.1520.1410.1438,183,450.6259,779,647.73
3/25/240.1390.1490.1380.1477,136,507.3661,158,128.7
3/24/240.1360.140.1340.1393,548,627.0457,534,962.79
3/23/240.1350.140.1340.1364,488,528.5856,242,906.15
3/22/240.1350.1430.1320.1346,004,144.2555,747,304.73
3/21/240.1340.1370.1310.1354,945,346.3156,090,423.46
3/20/240.1230.1350.120.1346,615,108.4555,538,088.09
3/19/240.1390.140.120.1237,945,331.4750,977,290.31
3/18/240.1450.1460.1340.1395,945,388.5557,245,600.79
3/17/240.1410.1460.1350.1466,468,967.1365,199,382.22
3/16/240.1610.1620.1390.1417,810,493.1863,048,275.97
3/15/240.1680.1710.1490.1619,732,816.2571,772,108.99
3/14/240.1850.1850.1590.16810,050,910.675,005,746.88
3/13/240.1690.1850.1670.18512,738,235.4282,392,517.76
3/12/240.1620.1750.1580.16917,241,861.3574,802,063.36
3/11/240.1590.1630.1530.1629,399,739.8671,539,447.07
3/10/240.1490.1680.1480.15918,551,081.8770,395,022.11
3/9/240.1490.1520.1480.1495,985,028.4665,817,651.34
3/8/240.1490.1550.1430.14911,391,779.2365,869,047.37
3/7/240.1370.150.1360.14910,055,223.1765,965,688.38
3/6/240.1280.1370.1240.1377,128,590.4660,469,571.7
3/5/240.1380.1430.1220.12812,274,281.356,808,964.4
3/4/240.1410.1420.1360.1386,882,749.8361,086,322.69
3/3/240.1420.1440.1340.1417,523,883.662,568,893
3/2/240.1340.1450.1310.14211,545,372.9662,703,605.68
3/1/240.1290.1350.1280.1345,598,954.2559,289,063.37
2/29/240.1270.1350.1260.1298,350,576.4357,100,758.77
2/28/240.1280.1320.1220.1277,403,654.356,263,595.01
2/27/240.1310.1320.1260.1285,007,658.3956,745,743.05
2/26/240.1310.1330.1270.1315,345,564.658,028,707.45
2/25/240.1280.1320.1260.1313,921,651.0458,033,078.2
2/24/240.1270.1310.1250.1284,317,221.8756,543,256.52
2/23/240.1270.1290.1230.1276,508,368.1256,109,737.81
2/22/240.1230.1310.1230.1279,394,390.4956,199,349.09
2/21/240.1190.1250.1150.1238,090,187.3154,425,758.44
2/20/240.1220.1230.1140.1196,147,141.7952,627,828.91
2/19/240.1240.1280.120.1227,106,741.3353,913,444.4
2/18/240.1220.1310.120.12410,806,629.0954,822,894.45