Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.0133 USD |
3,799,074.9022 |
0.0143 USD |
0.0126 USD |
0.0147 USD |
0.0135 USD |
| 2024-03-14 |
0.0141 USD |
2,456,799.6559 |
0.0140 USD |
0.0137 USD |
0.0144 USD |
0.0142 USD |
| 2024-03-13 |
0.0141 USD |
456,229.3311 |
0.0144 USD |
0.0139 USD |
0.0145 USD |
0.0141 USD |
| 2024-03-12 |
0.0145 USD |
430,653.5610 |
0.0152 USD |
0.0135 USD |
0.0152 USD |
0.0141 USD |
| 2024-03-11 |
0.0147 USD |
275,153.8903 |
0.0153 USD |
0.0144 USD |
0.0153 USD |
0.0148 USD |
| 2024-03-10 |
0.0156 USD |
532,099.9924 |
0.0156 USD |
0.0147 USD |
0.0161 USD |
0.0157 USD |
| 2024-03-09 |
0.0159 USD |
2,360,329.9196 |
0.0160 USD |
0.0148 USD |
0.0168 USD |
0.0153 USD |
| 2024-03-08 |
0.0156 USD |
3,989,190.8000 |
0.0137 USD |
0.0133 USD |
0.0186 USD |
0.0160 USD |
| 2024-03-07 |
0.0131 USD |
3,781,885.1917 |
0.0122 USD |
0.0120 USD |
0.0139 USD |
0.0137 USD |
| 2024-03-06 |
0.0118 USD |
3,682,793.9713 |
0.0114 USD |
0.0114 USD |
0.0122 USD |
0.0120 USD |
| 2024-03-05 |
0.0115 USD |
5,150,076.4277 |
0.0122 USD |
0.0108 USD |
0.0123 USD |
0.0112 USD |
| 2024-03-04 |
0.0119 USD |
2,009,875.6812 |
0.0120 USD |
0.0116 USD |
0.0121 USD |
0.0120 USD |
| 2024-03-03 |
0.0116 USD |
2,783,123.0043 |
0.0117 USD |
0.0111 USD |
0.0120 USD |
0.0120 USD |
| 2024-03-02 |
0.0113 USD |
895,004.6107 |
0.0110 USD |
0.0110 USD |
0.0116 USD |
0.0116 USD |
| 2024-03-01 |
0.0109 USD |
362,133.8908 |
0.0108 USD |
0.0108 USD |
0.0110 USD |
0.0110 USD |
| 2024-02-29 |
0.0106 USD |
407,873.4186 |
0.0105 USD |
0.0105 USD |
0.0107 USD |
0.0107 USD |
| 2024-02-28 |
0.0102 USD |
2,665,062.1413 |
0.0102 USD |
0.0100 USD |
0.0105 USD |
0.0102 USD |
| 2024-02-27 |
0.0101 USD |
726,454.2754 |
0.0101 USD |
0.0100 USD |
0.0102 USD |
0.0101 USD |
| 2024-02-26 |
0.0098 USD |
1,751,471.0177 |
0.0098 USD |
0.0097 USD |
0.0100 USD |
0.0100 USD |
| 2024-02-25 |
0.0098 USD |
474,258.5110 |
0.0097 USD |
0.0097 USD |
0.0098 USD |
0.0098 USD |
| 2024-02-24 |
0.0097 USD |
641,199.6799 |
0.0096 USD |
0.0096 USD |
0.0098 USD |
0.0097 USD |
| 2024-02-23 |
0.0097 USD |
1,330,343.4611 |
0.0098 USD |
0.0096 USD |
0.0099 USD |
0.0096 USD |
| 2024-02-22 |
0.0102 USD |
1,351,333.2120 |
0.0103 USD |
0.0100 USD |
0.0103 USD |
0.0100 USD |
| 2024-02-21 |
0.0103 USD |
7,297,245.4579 |
0.0111 USD |
0.0100 USD |
0.0111 USD |
0.0101 USD |
| 2024-02-20 |
0.0112 USD |
3,070,191.0094 |
0.0108 USD |
0.0107 USD |
0.0116 USD |
0.0112 USD |
| 2024-02-19 |
0.0107 USD |
1,535,668.8530 |
0.0106 USD |
0.0106 USD |
0.0109 USD |
0.0108 USD |
| 2024-02-18 |
0.0106 USD |
1,576,327.2866 |
0.0109 USD |
0.0106 USD |
0.0109 USD |
0.0106 USD |
| 2024-02-17 |
0.0108 USD |
2,281,463.9560 |
0.0106 USD |
0.0106 USD |
0.0111 USD |
0.0109 USD |
| 2024-02-16 |
0.0108 USD |
1,919,093.6162 |
0.0109 USD |
0.0105 USD |
0.0111 USD |
0.0106 USD |
| 2024-02-15 |
0.0107 USD |
634,215.8944 |
0.0105 USD |
0.0105 USD |
0.0109 USD |
0.0109 USD |
| 2024-02-14 |
0.0104 USD |
708,109.4569 |
0.0103 USD |
0.0102 USD |
0.0105 USD |
0.0105 USD |
| 2024-02-13 |
0.0103 USD |
394,059.9424 |
0.0104 USD |
0.0102 USD |
0.0104 USD |
0.0103 USD |
| 2024-02-12 |
0.0103 USD |
1,759,423.6693 |
0.0104 USD |
0.0101 USD |
0.0104 USD |
0.0104 USD |
| 2024-02-11 |
0.0104 USD |
220,201.4534 |
0.0104 USD |
0.0104 USD |
0.0105 USD |
0.0104 USD |
| 2024-02-10 |
0.0104 USD |
291,443.1824 |
0.0104 USD |
0.0103 USD |
0.0105 USD |
0.0104 USD |
| 2024-02-09 |
0.0103 USD |
562,951.3930 |
0.0102 USD |
0.0102 USD |
0.0104 USD |
0.0104 USD |
| 2024-02-08 |
0.0102 USD |
332,147.4872 |
0.0101 USD |
0.0101 USD |
0.0102 USD |
0.0102 USD |
| 2024-02-07 |
0.0100 USD |
1,329,019.0976 |
0.0099 USD |
0.0099 USD |
0.0102 USD |
0.0101 USD |
| 2024-02-06 |
0.0101 USD |
948,571.6407 |
0.0104 USD |
0.0099 USD |
0.0104 USD |
0.0099 USD |
| 2024-02-05 |
0.0105 USD |
459,412.3391 |
0.0105 USD |
0.0103 USD |
0.0106 USD |
0.0103 USD |
| 2024-02-04 |
0.0106 USD |
262,010.9777 |
0.0107 USD |
0.0105 USD |
0.0108 USD |
0.0106 USD |
| 2024-02-03 |
0.0107 USD |
22,903.0537 |
0.0107 USD |
0.0107 USD |
0.0108 USD |
0.0107 USD |
| 2024-02-02 |
0.0104 USD |
1,342,203.1989 |
0.0104 USD |
0.0102 USD |
0.0108 USD |
0.0107 USD |
| 2024-02-01 |
0.0103 USD |
2,292,467.1092 |
0.0103 USD |
0.0101 USD |
0.0106 USD |
0.0104 USD |
| 2024-01-31 |
0.0105 USD |
784,373.4133 |
0.0106 USD |
0.0104 USD |
0.0106 USD |
0.0104 USD |
| 2024-01-30 |
0.0107 USD |
498,125.6456 |
0.0107 USD |
0.0106 USD |
0.0108 USD |
0.0107 USD |
| 2024-01-29 |
0.0106 USD |
301,550.8400 |
0.0106 USD |
0.0105 USD |
0.0107 USD |
0.0106 USD |
| 2024-01-28 |
0.0108 USD |
431,606.4088 |
0.0108 USD |
0.0106 USD |
0.0109 USD |
0.0106 USD |
| 2024-01-27 |
0.0108 USD |
499,335.9471 |
0.0109 USD |
0.0107 USD |
0.0110 USD |
0.0109 USD |
| 2024-01-26 |
0.0109 USD |
393,389.3603 |
0.0109 USD |
0.0108 USD |
0.0110 USD |
0.0108 USD |