Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0089 USDT |
6,053,398.8323 |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-11-22 |
0.0084 USDT |
40,476,439.9805 |
0.0083 USDT |
0.0078 USDT |
0.0096 USDT |
0.0088 USDT |
| 2024-11-21 |
0.0090 USDT |
32,667,256.7881 |
0.0087 USDT |
0.0082 USDT |
0.0096 USDT |
0.0084 USDT |
| 2024-11-20 |
0.0080 USDT |
52,054,479.8191 |
0.0078 USDT |
0.0074 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-11-19 |
0.0078 USDT |
25,251,714.6979 |
0.0076 USDT |
0.0074 USDT |
0.0085 USDT |
0.0079 USDT |
| 2024-11-18 |
0.0076 USDT |
27,741,400.2544 |
0.0076 USDT |
0.0074 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-11-17 |
0.0078 USDT |
12,025,691.1657 |
0.0078 USDT |
0.0074 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-11-16 |
0.0076 USDT |
11,818,274.5729 |
0.0075 USDT |
0.0074 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-11-15 |
0.0075 USDT |
15,903,654.6500 |
0.0071 USDT |
0.0071 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-11-14 |
0.0076 USDT |
19,039,665.7759 |
0.0079 USDT |
0.0073 USDT |
0.0081 USDT |
0.0074 USDT |
| 2024-11-13 |
0.0079 USDT |
14,842,094.6937 |
0.0077 USDT |
0.0072 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-11-12 |
0.0079 USDT |
16,120,083.3845 |
0.0080 USDT |
0.0073 USDT |
0.0083 USDT |
0.0077 USDT |
| 2024-11-11 |
0.0080 USDT |
21,612,429.0100 |
0.0081 USDT |
0.0077 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-11-10 |
0.0078 USDT |
7,291,113.5176 |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-11-09 |
0.0076 USDT |
28,207,917.8360 |
0.0075 USDT |
0.0074 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-11-08 |
0.0075 USDT |
15,695,883.6750 |
0.0074 USDT |
0.0073 USDT |
0.0079 USDT |
0.0074 USDT |
| 2024-11-07 |
0.0076 USDT |
25,371,684.2017 |
0.0079 USDT |
0.0073 USDT |
0.0081 USDT |
0.0074 USDT |
| 2024-11-06 |
0.0081 USDT |
20,689,864.0766 |
0.0081 USDT |
0.0076 USDT |
0.0088 USDT |
0.0077 USDT |
| 2024-11-05 |
0.0075 USDT |
42,775,935.2383 |
0.0070 USDT |
0.0069 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-11-04 |
0.0073 USDT |
12,085,081.4850 |
0.0075 USDT |
0.0071 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-11-03 |
0.0076 USDT |
10,927,908.0146 |
0.0079 USDT |
0.0073 USDT |
0.0081 USDT |
0.0075 USDT |
| 2024-11-02 |
0.0081 USDT |
12,244,006.7078 |
0.0081 USDT |
0.0077 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-11-01 |
0.0085 USDT |
11,184,940.7481 |
0.0087 USDT |
0.0081 USDT |
0.0087 USDT |
0.0083 USDT |
| 2024-10-31 |
0.0086 USDT |
23,278,881.4992 |
0.0079 USDT |
0.0078 USDT |
0.0096 USDT |
0.0086 USDT |
| 2024-10-30 |
0.0076 USDT |
15,481,251.3205 |
0.0076 USDT |
0.0074 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-10-29 |
0.0079 USDT |
23,569,323.8758 |
0.0080 USDT |
0.0075 USDT |
0.0084 USDT |
0.0077 USDT |
| 2024-10-28 |
0.0080 USDT |
18,250,346.8398 |
0.0079 USDT |
0.0075 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-10-27 |
0.0078 USDT |
23,323,825.0247 |
0.0077 USDT |
0.0074 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-10-26 |
0.0076 USDT |
88,329,440.2084 |
0.0067 USDT |
0.0066 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-10-25 |
0.0068 USDT |
15,226,916.3865 |
0.0067 USDT |
0.0065 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-10-24 |
0.0068 USDT |
17,042,100.1768 |
0.0064 USDT |
0.0064 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-10-23 |
0.0065 USDT |
7,348,698.1769 |
0.0066 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-10-22 |
0.0066 USDT |
5,384,545.6348 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-10-21 |
0.0067 USDT |
7,708,697.7398 |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-10-20 |
0.0070 USDT |
11,842,800.9527 |
0.0069 USDT |
0.0068 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-10-19 |
0.0064 USDT |
4,622,550.9770 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-10-18 |
0.0064 USDT |
7,946,769.6827 |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-10-17 |
0.0064 USDT |
6,646,123.8664 |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-10-16 |
0.0066 USDT |
1,696,696.2202 |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-10-15 |
0.0068 USDT |
7,808,949.3570 |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-10-14 |
0.0067 USDT |
5,848,472.0125 |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-10-13 |
0.0067 USDT |
8,822,093.6337 |
0.0068 USDT |
0.0066 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-10-12 |
0.0067 USDT |
6,433,528.7847 |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-10-11 |
0.0065 USDT |
7,106,556.0114 |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-10-10 |
0.0064 USDT |
2,525,642.9840 |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-10-09 |
0.0066 USDT |
1,883,842.8727 |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-10-08 |
0.0068 USDT |
3,125,509.3851 |
0.0066 USDT |
0.0066 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-10-07 |
0.0066 USDT |
2,463,013.0852 |
0.0065 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-10-06 |
0.0065 USDT |
1,978,484.3899 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-10-05 |
0.0065 USDT |
2,298,766.0109 |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0063 USDT |