Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.0109 USD |
393,389.3603 |
0.0109 USD |
0.0108 USD |
0.0110 USD |
0.0108 USD |
| 2024-01-25 |
0.0107 USD |
1,644,681.6541 |
0.0109 USD |
0.0105 USD |
0.0109 USD |
0.0108 USD |
| 2024-01-24 |
0.0107 USD |
2,248,014.4237 |
0.0102 USD |
0.0102 USD |
0.0111 USD |
0.0108 USD |
| 2024-01-23 |
0.0101 USD |
712,115.6233 |
0.0103 USD |
0.0095 USD |
0.0107 USD |
0.0100 USD |
| 2024-01-22 |
0.0104 USD |
233,118.6692 |
0.0115 USD |
0.0100 USD |
0.0115 USD |
0.0103 USD |
| 2024-01-20 |
0.0119 USD |
303,343.4645 |
0.0109 USD |
0.0080 USD |
0.0121 USD |
0.0080 USD |
| 2024-01-19 |
0.0094 USD |
608,250.1382 |
0.0093 USD |
0.0092 USD |
0.0099 USD |
0.0099 USD |
| 2024-01-18 |
0.0094 USD |
1,081,951.4501 |
0.0097 USD |
0.0093 USD |
0.0100 USD |
0.0094 USD |
| 2024-01-17 |
0.0096 USD |
706,984.8235 |
0.0099 USD |
0.0095 USD |
0.0099 USD |
0.0097 USD |
| 2024-01-16 |
0.0099 USD |
130,647.7968 |
0.0099 USD |
0.0098 USD |
0.0100 USD |
0.0098 USD |
| 2024-01-15 |
0.0100 USD |
112,269.8096 |
0.0100 USD |
0.0099 USD |
0.0101 USD |
0.0100 USD |
| 2024-01-14 |
0.0105 USD |
801,451.4534 |
0.0109 USD |
0.0102 USD |
0.0109 USD |
0.0102 USD |
| 2024-01-13 |
0.0109 USD |
1,393,667.7666 |
0.0111 USD |
0.0107 USD |
0.0112 USD |
0.0109 USD |
| 2024-01-12 |
0.0110 USD |
2,075,241.3360 |
0.0105 USD |
0.0102 USD |
0.0115 USD |
0.0114 USD |
| 2024-01-11 |
0.0104 USD |
769,664.6869 |
0.0102 USD |
0.0102 USD |
0.0106 USD |
0.0104 USD |
| 2024-01-10 |
0.0101 USD |
959,304.1377 |
0.0105 USD |
0.0097 USD |
0.0106 USD |
0.0098 USD |
| 2024-01-09 |
0.0105 USD |
2,694,185.9345 |
0.0097 USD |
0.0095 USD |
0.0110 USD |
0.0108 USD |
| 2024-01-08 |
0.0094 USD |
1,300,229.3248 |
0.0099 USD |
0.0091 USD |
0.0099 USD |
0.0096 USD |
| 2024-01-07 |
0.0103 USD |
669,120.3498 |
0.0102 USD |
0.0101 USD |
0.0104 USD |
0.0101 USD |
| 2024-01-06 |
0.0104 USD |
504,412.2232 |
0.0107 USD |
0.0102 USD |
0.0107 USD |
0.0104 USD |
| 2024-01-05 |
0.0108 USD |
556,375.9944 |
0.0110 USD |
0.0106 USD |
0.0112 USD |
0.0106 USD |
| 2024-01-04 |
0.0109 USD |
426,554.1755 |
0.0111 USD |
0.0107 USD |
0.0111 USD |
0.0110 USD |
| 2024-01-03 |
0.0113 USD |
811,652.6749 |
0.0118 USD |
0.0110 USD |
0.0118 USD |
0.0111 USD |
| 2024-01-02 |
0.0116 USD |
288,351.7826 |
0.0114 USD |
0.0114 USD |
0.0118 USD |
0.0116 USD |
| 2024-01-01 |
0.0114 USD |
216,552.1506 |
0.0115 USD |
0.0112 USD |
0.0115 USD |
0.0114 USD |
| 2023-12-31 |
0.0115 USD |
79,715.4374 |
0.0116 USD |
0.0115 USD |
0.0117 USD |
0.0115 USD |
| 2023-12-30 |
0.0117 USD |
123,929.4812 |
0.0118 USD |
0.0116 USD |
0.0119 USD |
0.0116 USD |
| 2023-12-29 |
0.0118 USD |
386,145.1426 |
0.0120 USD |
0.0116 USD |
0.0120 USD |
0.0118 USD |
| 2023-12-28 |
0.0122 USD |
1,229,020.6168 |
0.0120 USD |
0.0119 USD |
0.0124 USD |
0.0120 USD |
| 2023-12-27 |
0.0120 USD |
250,110.5102 |
0.0122 USD |
0.0118 USD |
0.0123 USD |
0.0119 USD |
| 2023-12-26 |
0.0122 USD |
815,876.0763 |
0.0121 USD |
0.0119 USD |
0.0125 USD |
0.0123 USD |
| 2023-12-25 |
0.0120 USD |
225,382.9387 |
0.0119 USD |
0.0119 USD |
0.0121 USD |
0.0121 USD |
| 2023-12-24 |
0.0123 USD |
276,137.4940 |
0.0122 USD |
0.0121 USD |
0.0124 USD |
0.0122 USD |
| 2023-12-23 |
0.0120 USD |
140,650.4051 |
0.0120 USD |
0.0119 USD |
0.0121 USD |
0.0121 USD |
| 2023-12-22 |
0.0121 USD |
84,957.0986 |
0.0120 USD |
0.0119 USD |
0.0121 USD |
0.0121 USD |
| 2023-12-21 |
0.0120 USD |
258,833.4095 |
0.0121 USD |
0.0119 USD |
0.0121 USD |
0.0119 USD |
| 2023-12-20 |
0.0120 USD |
446,276.9055 |
0.0120 USD |
0.0117 USD |
0.0123 USD |
0.0121 USD |
| 2023-12-19 |
0.0122 USD |
321,705.5081 |
0.0122 USD |
0.0120 USD |
0.0124 USD |
0.0123 USD |
| 2023-12-18 |
0.0122 USD |
709,197.0719 |
0.0127 USD |
0.0118 USD |
0.0127 USD |
0.0120 USD |
| 2023-12-17 |
0.0130 USD |
371,647.5938 |
0.0134 USD |
0.0128 USD |
0.0134 USD |
0.0130 USD |
| 2023-12-16 |
0.0135 USD |
1,010,434.9070 |
0.0127 USD |
0.0122 USD |
0.0138 USD |
0.0135 USD |
| 2023-12-15 |
0.0134 USD |
1,015,569.9407 |
0.0130 USD |
0.0128 USD |
0.0141 USD |
0.0135 USD |
| 2023-12-14 |
0.0127 USD |
1,846,264.0461 |
0.0133 USD |
0.0121 USD |
0.0134 USD |
0.0130 USD |
| 2023-12-13 |
0.0126 USD |
3,168,619.0292 |
0.0126 USD |
0.0116 USD |
0.0132 USD |
0.0130 USD |
| 2023-12-12 |
0.0125 USD |
5,891,900.7182 |
0.0105 USD |
0.0104 USD |
0.0133 USD |
0.0125 USD |
| 2023-12-11 |
0.0109 USD |
1,515,261.9368 |
0.0111 USD |
0.0103 USD |
0.0113 USD |
0.0104 USD |
| 2023-12-10 |
0.0112 USD |
224,165.4905 |
0.0113 USD |
0.0110 USD |
0.0115 USD |
0.0110 USD |
| 2023-12-09 |
0.0112 USD |
257,035.5487 |
0.0113 USD |
0.0112 USD |
0.0114 USD |
0.0112 USD |
| 2023-12-08 |
0.0112 USD |
363,466.0658 |
0.0112 USD |
0.0110 USD |
0.0113 USD |
0.0112 USD |
| 2023-12-07 |
0.0111 USD |
259,026.2639 |
0.0111 USD |
0.0109 USD |
0.0112 USD |
0.0111 USD |