Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-12-19 |
0.0108 USD |
665,625.2261 |
0.0113 USD |
0.0104 USD |
0.0114 USD |
0.0106 USD |
2022-12-18 |
0.0114 USD |
69,178.5322 |
0.0115 USD |
0.0112 USD |
0.0116 USD |
0.0114 USD |
2022-12-17 |
0.0117 USD |
569,672.4563 |
0.0120 USD |
0.0113 USD |
0.0122 USD |
0.0116 USD |
2022-12-16 |
0.0124 USD |
319,864.5131 |
0.0130 USD |
0.0119 USD |
0.0131 USD |
0.0120 USD |
2022-12-15 |
0.0132 USD |
102,411.9032 |
0.0133 USD |
0.0130 USD |
0.0134 USD |
0.0131 USD |
2022-12-14 |
0.0133 USD |
260,193.4192 |
0.0133 USD |
0.0131 USD |
0.0135 USD |
0.0133 USD |
2022-12-13 |
0.0132 USD |
177,866.0465 |
0.0130 USD |
0.0130 USD |
0.0134 USD |
0.0133 USD |
2022-12-12 |
0.0135 USD |
260,868.1394 |
0.0141 USD |
0.0130 USD |
0.0141 USD |
0.0131 USD |
2022-12-11 |
0.0142 USD |
214,365.4112 |
0.0141 USD |
0.0140 USD |
0.0146 USD |
0.0141 USD |
2022-12-10 |
0.0143 USD |
250,887.3929 |
0.0143 USD |
0.0140 USD |
0.0145 USD |
0.0141 USD |
2022-12-09 |
0.0140 USD |
250,620.0032 |
0.0136 USD |
0.0135 USD |
0.0144 USD |
0.0144 USD |
2022-12-08 |
0.0138 USD |
301,019.5048 |
0.0136 USD |
0.0136 USD |
0.0140 USD |
0.0137 USD |
2022-12-07 |
0.0135 USD |
369,177.8880 |
0.0141 USD |
0.0133 USD |
0.0142 USD |
0.0135 USD |
2022-12-06 |
0.0142 USD |
950,721.5306 |
0.0134 USD |
0.0134 USD |
0.0151 USD |
0.0144 USD |
2022-12-05 |
0.0133 USD |
44,265.1455 |
0.0133 USD |
0.0132 USD |
0.0135 USD |
0.0132 USD |
2022-12-04 |
0.0132 USD |
65,117.8332 |
0.0132 USD |
0.0130 USD |
0.0133 USD |
0.0133 USD |
2022-12-03 |
0.0133 USD |
50,570.8561 |
0.0134 USD |
0.0132 USD |
0.0134 USD |
0.0132 USD |
2022-12-02 |
0.0133 USD |
233,106.7026 |
0.0130 USD |
0.0129 USD |
0.0136 USD |
0.0134 USD |
2022-12-01 |
0.0130 USD |
277,128.7802 |
0.0132 USD |
0.0128 USD |
0.0133 USD |
0.0130 USD |
2022-11-30 |
0.0132 USD |
708,790.6752 |
0.0125 USD |
0.0125 USD |
0.0137 USD |
0.0131 USD |
2022-11-29 |
0.0125 USD |
142,358.4193 |
0.0123 USD |
0.0122 USD |
0.0128 USD |
0.0125 USD |
2022-11-28 |
0.0124 USD |
289,291.1165 |
0.0129 USD |
0.0120 USD |
0.0129 USD |
0.0124 USD |
2022-11-27 |
0.0129 USD |
399,839.0106 |
0.0130 USD |
0.0126 USD |
0.0133 USD |
0.0130 USD |
2022-11-26 |
0.0131 USD |
253,056.5665 |
0.0129 USD |
0.0129 USD |
0.0137 USD |
0.0132 USD |
2022-11-25 |
0.0129 USD |
321,888.8791 |
0.0132 USD |
0.0127 USD |
0.0133 USD |
0.0129 USD |
2022-11-24 |
0.0130 USD |
120,911.9041 |
0.0133 USD |
0.0130 USD |
0.0136 USD |
0.0131 USD |
2022-11-23 |
0.0132 USD |
157,186.4833 |
0.0132 USD |
0.0131 USD |
0.0137 USD |
0.0133 USD |
2022-11-22 |
0.0132 USD |
522,343.7449 |
0.0131 USD |
0.0129 USD |
0.0137 USD |
0.0133 USD |
2022-11-21 |
0.0139 USD |
1,101,326.6932 |
0.0144 USD |
0.0129 USD |
0.0144 USD |
0.0129 USD |
2022-11-20 |
0.0150 USD |
2,371,559.4620 |
0.0138 USD |
0.0136 USD |
0.0158 USD |
0.0150 USD |
2022-11-19 |
0.0128 USD |
332,404.3565 |
0.0123 USD |
0.0122 USD |
0.0132 USD |
0.0132 USD |
2022-11-18 |
0.0125 USD |
238,519.2754 |
0.0125 USD |
0.0122 USD |
0.0127 USD |
0.0123 USD |
2022-11-17 |
0.0124 USD |
245,103.2872 |
0.0124 USD |
0.0122 USD |
0.0125 USD |
0.0124 USD |
2022-11-16 |
0.0125 USD |
130,979.1309 |
0.0126 USD |
0.0124 USD |
0.0127 USD |
0.0125 USD |
2022-11-15 |
0.0130 USD |
583,769.8221 |
0.0126 USD |
0.0125 USD |
0.0134 USD |
0.0128 USD |
2022-11-14 |
0.0125 USD |
1,076,491.1835 |
0.0129 USD |
0.0119 USD |
0.0130 USD |
0.0127 USD |
2022-11-13 |
0.0133 USD |
493,330.9269 |
0.0138 USD |
0.0129 USD |
0.0139 USD |
0.0129 USD |
2022-11-12 |
0.0139 USD |
227,171.2761 |
0.0147 USD |
0.0138 USD |
0.0147 USD |
0.0140 USD |
2022-11-11 |
0.0147 USD |
404,594.8862 |
0.0153 USD |
0.0145 USD |
0.0153 USD |
0.0146 USD |
2022-11-10 |
0.0149 USD |
1,829,146.7406 |
0.0146 USD |
0.0143 USD |
0.0157 USD |
0.0155 USD |
2022-11-09 |
0.0158 USD |
1,905,025.8874 |
0.0170 USD |
0.0145 USD |
0.0173 USD |
0.0145 USD |
2022-11-08 |
0.0171 USD |
2,897,287.4986 |
0.0207 USD |
0.0163 USD |
0.0209 USD |
0.0171 USD |
2022-11-07 |
0.0215 USD |
866,716.4471 |
0.0219 USD |
0.0211 USD |
0.0223 USD |
0.0213 USD |
2022-11-06 |
0.0234 USD |
877,252.6077 |
0.0243 USD |
0.0226 USD |
0.0244 USD |
0.0226 USD |
2022-11-05 |
0.0241 USD |
2,890,889.9464 |
0.0233 USD |
0.0227 USD |
0.0256 USD |
0.0245 USD |
2022-11-04 |
0.0232 USD |
3,267,502.6368 |
0.0209 USD |
0.0206 USD |
0.0247 USD |
0.0235 USD |
2022-11-03 |
0.0210 USD |
2,746,451.5056 |
0.0189 USD |
0.0189 USD |
0.0233 USD |
0.0208 USD |
2022-11-02 |
0.0185 USD |
1,039,886.5402 |
0.0179 USD |
0.0178 USD |
0.0191 USD |
0.0189 USD |
2022-11-01 |
0.0180 USD |
1,976,422.7029 |
0.0179 USD |
0.0175 USD |
0.0183 USD |
0.0180 USD |
2022-10-31 |
0.0175 USD |
719,728.0840 |
0.0174 USD |
0.0171 USD |
0.0179 USD |
0.0178 USD |