Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-30 |
0.0098 USD |
1,602,947.0740 |
0.0094 USD |
0.0094 USD |
0.0103 USD |
0.0101 USD |
| 2023-03-29 |
0.0091 USD |
727,213.8939 |
0.0088 USD |
0.0088 USD |
0.0095 USD |
0.0094 USD |
| 2023-03-28 |
0.0088 USD |
313,230.3806 |
0.0085 USD |
0.0084 USD |
0.0088 USD |
0.0088 USD |
| 2023-03-27 |
0.0086 USD |
342,418.0301 |
0.0088 USD |
0.0085 USD |
0.0088 USD |
0.0085 USD |
| 2023-03-26 |
0.0088 USD |
225,709.6876 |
0.0088 USD |
0.0087 USD |
0.0089 USD |
0.0088 USD |
| 2023-03-25 |
0.0088 USD |
408,052.4359 |
0.0086 USD |
0.0086 USD |
0.0091 USD |
0.0087 USD |
| 2023-03-24 |
0.0088 USD |
304,016.4699 |
0.0089 USD |
0.0086 USD |
0.0090 USD |
0.0086 USD |
| 2023-03-23 |
0.0088 USD |
380,373.5915 |
0.0086 USD |
0.0086 USD |
0.0090 USD |
0.0088 USD |
| 2023-03-22 |
0.0087 USD |
563,244.6892 |
0.0091 USD |
0.0085 USD |
0.0091 USD |
0.0086 USD |
| 2023-03-21 |
0.0090 USD |
373,792.2808 |
0.0090 USD |
0.0088 USD |
0.0092 USD |
0.0091 USD |
| 2023-03-20 |
0.0090 USD |
328,246.9194 |
0.0095 USD |
0.0089 USD |
0.0095 USD |
0.0090 USD |
| 2023-03-19 |
0.0095 USD |
497,347.0950 |
0.0095 USD |
0.0094 USD |
0.0098 USD |
0.0095 USD |
| 2023-03-18 |
0.0097 USD |
779,117.1485 |
0.0094 USD |
0.0093 USD |
0.0101 USD |
0.0094 USD |
| 2023-03-17 |
0.0091 USD |
512,590.7218 |
0.0087 USD |
0.0087 USD |
0.0093 USD |
0.0093 USD |
| 2023-03-16 |
0.0086 USD |
358,357.0345 |
0.0085 USD |
0.0084 USD |
0.0087 USD |
0.0087 USD |
| 2023-03-15 |
0.0087 USD |
1,185,599.7169 |
0.0091 USD |
0.0084 USD |
0.0092 USD |
0.0085 USD |
| 2023-03-14 |
0.0092 USD |
761,631.2769 |
0.0092 USD |
0.0089 USD |
0.0096 USD |
0.0090 USD |
| 2023-03-13 |
0.0091 USD |
789,297.3188 |
0.0088 USD |
0.0087 USD |
0.0093 USD |
0.0091 USD |
| 2023-03-12 |
0.0085 USD |
194,835.0622 |
0.0084 USD |
0.0084 USD |
0.0087 USD |
0.0087 USD |
| 2023-03-11 |
0.0088 USD |
1,078,401.3335 |
0.0087 USD |
0.0082 USD |
0.0091 USD |
0.0084 USD |
| 2023-03-10 |
0.0086 USD |
94,915.0371 |
0.0086 USD |
0.0085 USD |
0.0087 USD |
0.0086 USD |
| 2023-03-09 |
0.0098 USD |
1,603,297.9329 |
0.0105 USD |
0.0040 USD |
0.0106 USD |
0.0093 USD |
| 2023-03-08 |
0.0102 USD |
207,632.7787 |
0.0104 USD |
0.0101 USD |
0.0104 USD |
0.0101 USD |
| 2023-03-07 |
0.0104 USD |
206,341.8406 |
0.0106 USD |
0.0103 USD |
0.0107 USD |
0.0103 USD |
| 2023-03-06 |
0.0105 USD |
805,064.2376 |
0.0103 USD |
0.0102 USD |
0.0108 USD |
0.0106 USD |
| 2023-03-05 |
0.0103 USD |
158,659.6662 |
0.0101 USD |
0.0101 USD |
0.0104 USD |
0.0104 USD |
| 2023-03-04 |
0.0102 USD |
108,864.5933 |
0.0104 USD |
0.0101 USD |
0.0104 USD |
0.0101 USD |
| 2023-03-03 |
0.0107 USD |
482,744.0933 |
0.0112 USD |
0.0103 USD |
0.0112 USD |
0.0103 USD |
| 2023-03-02 |
0.0112 USD |
278,299.8881 |
0.0114 USD |
0.0110 USD |
0.0115 USD |
0.0112 USD |
| 2023-03-01 |
0.0114 USD |
274,611.3927 |
0.0113 USD |
0.0113 USD |
0.0116 USD |
0.0114 USD |
| 2023-02-28 |
0.0116 USD |
648,819.8197 |
0.0118 USD |
0.0112 USD |
0.0119 USD |
0.0113 USD |
| 2023-02-27 |
0.0116 USD |
484,056.4942 |
0.0115 USD |
0.0114 USD |
0.0118 USD |
0.0118 USD |
| 2023-02-26 |
0.0113 USD |
383,155.9707 |
0.0110 USD |
0.0110 USD |
0.0116 USD |
0.0116 USD |
| 2023-02-25 |
0.0113 USD |
451,099.9493 |
0.0114 USD |
0.0110 USD |
0.0116 USD |
0.0111 USD |
| 2023-02-24 |
0.0117 USD |
625,333.7961 |
0.0122 USD |
0.0114 USD |
0.0122 USD |
0.0115 USD |
| 2023-02-23 |
0.0123 USD |
428,400.4453 |
0.0122 USD |
0.0121 USD |
0.0124 USD |
0.0121 USD |
| 2023-02-22 |
0.0122 USD |
417,507.5422 |
0.0124 USD |
0.0119 USD |
0.0124 USD |
0.0122 USD |
| 2023-02-21 |
0.0127 USD |
402,046.7674 |
0.0129 USD |
0.0125 USD |
0.0130 USD |
0.0126 USD |
| 2023-02-20 |
0.0127 USD |
238,705.3732 |
0.0126 USD |
0.0124 USD |
0.0129 USD |
0.0129 USD |
| 2023-02-19 |
0.0128 USD |
250,012.2522 |
0.0127 USD |
0.0125 USD |
0.0130 USD |
0.0125 USD |
| 2023-02-18 |
0.0127 USD |
100,267.2868 |
0.0126 USD |
0.0126 USD |
0.0127 USD |
0.0127 USD |
| 2023-02-17 |
0.0124 USD |
203,042.5509 |
0.0122 USD |
0.0122 USD |
0.0126 USD |
0.0125 USD |
| 2023-02-16 |
0.0129 USD |
266,170.0034 |
0.0131 USD |
0.0127 USD |
0.0132 USD |
0.0127 USD |
| 2023-02-15 |
0.0126 USD |
636,544.7270 |
0.0124 USD |
0.0123 USD |
0.0129 USD |
0.0129 USD |
| 2023-02-14 |
0.0124 USD |
159,980.3404 |
0.0123 USD |
0.0122 USD |
0.0126 USD |
0.0124 USD |
| 2023-02-13 |
0.0127 USD |
1,425,374.7567 |
0.0128 USD |
0.0120 USD |
0.0134 USD |
0.0122 USD |
| 2023-02-12 |
0.0128 USD |
178,268.3025 |
0.0129 USD |
0.0126 USD |
0.0130 USD |
0.0126 USD |
| 2023-02-11 |
0.0128 USD |
131,848.9202 |
0.0126 USD |
0.0126 USD |
0.0129 USD |
0.0128 USD |
| 2023-02-10 |
0.0131 USD |
1,104,951.1084 |
0.0128 USD |
0.0125 USD |
0.0137 USD |
0.0126 USD |
| 2023-02-09 |
0.0132 USD |
1,000,839.6208 |
0.0140 USD |
0.0126 USD |
0.0141 USD |
0.0127 USD |