Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-30 |
0.0179 USD |
849,994.0048 |
0.0181 USD |
0.0172 USD |
0.0183 USD |
0.0173 USD |
| 2022-10-29 |
0.0184 USD |
753,590.8586 |
0.0185 USD |
0.0180 USD |
0.0187 USD |
0.0180 USD |
| 2022-10-28 |
0.0186 USD |
865,322.8558 |
0.0191 USD |
0.0181 USD |
0.0191 USD |
0.0185 USD |
| 2022-10-27 |
0.0186 USD |
821,625.2013 |
0.0181 USD |
0.0179 USD |
0.0193 USD |
0.0191 USD |
| 2022-10-26 |
0.0182 USD |
1,185,526.7416 |
0.0176 USD |
0.0175 USD |
0.0187 USD |
0.0180 USD |
| 2022-10-25 |
0.0176 USD |
1,143,185.1562 |
0.0173 USD |
0.0168 USD |
0.0183 USD |
0.0175 USD |
| 2022-10-24 |
0.0186 USD |
2,435,759.2614 |
0.0193 USD |
0.0173 USD |
0.0199 USD |
0.0176 USD |
| 2022-10-23 |
0.0186 USD |
4,636,216.0672 |
0.0167 USD |
0.0164 USD |
0.0210 USD |
0.0197 USD |
| 2022-10-22 |
0.0153 USD |
1,803,843.8642 |
0.0146 USD |
0.0143 USD |
0.0163 USD |
0.0161 USD |
| 2022-10-21 |
0.0141 USD |
1,531,097.5886 |
0.0141 USD |
0.0134 USD |
0.0149 USD |
0.0146 USD |
| 2022-10-20 |
0.0140 USD |
3,334,692.5498 |
0.0145 USD |
0.0135 USD |
0.0147 USD |
0.0142 USD |
| 2022-10-19 |
0.0151 USD |
497,382.3995 |
0.0155 USD |
0.0147 USD |
0.0155 USD |
0.0149 USD |
| 2022-10-18 |
0.0157 USD |
874,295.8618 |
0.0168 USD |
0.0156 USD |
0.0169 USD |
0.0156 USD |
| 2022-10-17 |
0.0168 USD |
546,636.3533 |
0.0170 USD |
0.0165 USD |
0.0170 USD |
0.0166 USD |
| 2022-10-16 |
0.0174 USD |
636,730.2417 |
0.0177 USD |
0.0167 USD |
0.0182 USD |
0.0171 USD |
| 2022-10-15 |
0.0179 USD |
417,819.1484 |
0.0184 USD |
0.0176 USD |
0.0185 USD |
0.0177 USD |
| 2022-10-14 |
0.0186 USD |
637,770.9019 |
0.0180 USD |
0.0180 USD |
0.0195 USD |
0.0183 USD |
| 2022-10-13 |
0.0181 USD |
2,498,342.4518 |
0.0199 USD |
0.0164 USD |
0.0201 USD |
0.0180 USD |
| 2022-10-12 |
0.0199 USD |
233,644.1142 |
0.0198 USD |
0.0197 USD |
0.0202 USD |
0.0197 USD |
| 2022-10-11 |
0.0203 USD |
1,191,973.4277 |
0.0214 USD |
0.0198 USD |
0.0214 USD |
0.0198 USD |
| 2022-10-10 |
0.0215 USD |
1,937,220.5651 |
0.0221 USD |
0.0213 USD |
0.0221 USD |
0.0216 USD |
| 2022-10-09 |
0.0233 USD |
2,474,111.4435 |
0.0233 USD |
0.0217 USD |
0.0244 USD |
0.0222 USD |
| 2022-10-08 |
0.0239 USD |
2,573,595.6871 |
0.0216 USD |
0.0212 USD |
0.0259 USD |
0.0233 USD |
| 2022-10-07 |
0.0226 USD |
2,559,339.3191 |
0.0235 USD |
0.0207 USD |
0.0238 USD |
0.0213 USD |
| 2022-10-06 |
0.0235 USD |
1,833,437.5722 |
0.0267 USD |
0.0233 USD |
0.0270 USD |
0.0236 USD |
| 2022-10-05 |
0.0267 USD |
1,145,056.2416 |
0.0278 USD |
0.0258 USD |
0.0280 USD |
0.0266 USD |
| 2022-10-04 |
0.0278 USD |
959,318.3161 |
0.0278 USD |
0.0277 USD |
0.0285 USD |
0.0279 USD |
| 2022-10-03 |
0.0279 USD |
815,748.7125 |
0.0277 USD |
0.0273 USD |
0.0284 USD |
0.0278 USD |
| 2022-10-02 |
0.0290 USD |
1,120,646.9573 |
0.0295 USD |
0.0279 USD |
0.0301 USD |
0.0280 USD |
| 2022-10-01 |
0.0291 USD |
997,867.7005 |
0.0286 USD |
0.0285 USD |
0.0299 USD |
0.0293 USD |
| 2022-09-30 |
0.0295 USD |
2,250,721.5839 |
0.0289 USD |
0.0284 USD |
0.0307 USD |
0.0287 USD |
| 2022-09-29 |
0.0287 USD |
1,868,740.6109 |
0.0287 USD |
0.0278 USD |
0.0302 USD |
0.0292 USD |
| 2022-09-28 |
0.0286 USD |
1,578,762.9107 |
0.0296 USD |
0.0280 USD |
0.0298 USD |
0.0285 USD |
| 2022-09-27 |
0.0295 USD |
2,687,192.3473 |
0.0320 USD |
0.0290 USD |
0.0333 USD |
0.0295 USD |
| 2022-09-26 |
0.0324 USD |
3,124,750.9695 |
0.0334 USD |
0.0307 USD |
0.0354 USD |
0.0317 USD |