Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
0.0135 USDT |
4,106,853.4402 |
0.0140 USDT |
0.0131 USDT |
0.0141 USDT |
0.0132 USDT |
| 2022-12-06 |
0.0141 USDT |
9,017,800.8605 |
0.0133 USDT |
0.0133 USDT |
0.0152 USDT |
0.0143 USDT |
| 2022-12-05 |
0.0131 USDT |
2,332,040.3569 |
0.0130 USDT |
0.0129 USDT |
0.0133 USDT |
0.0132 USDT |
| 2022-12-04 |
0.0128 USDT |
1,658,825.9647 |
0.0127 USDT |
0.0126 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-12-03 |
0.0130 USDT |
1,349,557.3780 |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0127 USDT |
| 2022-12-02 |
0.0132 USDT |
3,576,463.5637 |
0.0127 USDT |
0.0127 USDT |
0.0137 USDT |
0.0129 USDT |
| 2022-12-01 |
0.0129 USDT |
2,096,547.9431 |
0.0132 USDT |
0.0127 USDT |
0.0132 USDT |
0.0127 USDT |
| 2022-11-30 |
0.0130 USDT |
5,163,834.4705 |
0.0123 USDT |
0.0123 USDT |
0.0136 USDT |
0.0128 USDT |
| 2022-11-29 |
0.0123 USDT |
1,345,414.9937 |
0.0122 USDT |
0.0121 USDT |
0.0125 USDT |
0.0121 USDT |
| 2022-11-28 |
0.0120 USDT |
2,714,565.6179 |
0.0124 USDT |
0.0116 USDT |
0.0124 USDT |
0.0121 USDT |
| 2022-11-27 |
0.0126 USDT |
1,441,164.6019 |
0.0125 USDT |
0.0124 USDT |
0.0127 USDT |
0.0126 USDT |
| 2022-11-26 |
0.0129 USDT |
1,039,916.8730 |
0.0127 USDT |
0.0127 USDT |
0.0131 USDT |
0.0127 USDT |
| 2022-11-25 |
0.0127 USDT |
1,744,244.5282 |
0.0129 USDT |
0.0125 USDT |
0.0129 USDT |
0.0127 USDT |
| 2022-11-24 |
0.0131 USDT |
1,724,171.1592 |
0.0131 USDT |
0.0129 USDT |
0.0134 USDT |
0.0129 USDT |
| 2022-11-23 |
0.0131 USDT |
3,488,157.5342 |
0.0131 USDT |
0.0127 USDT |
0.0137 USDT |
0.0130 USDT |
| 2022-11-22 |
0.0129 USDT |
2,565,151.4698 |
0.0131 USDT |
0.0126 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-11-21 |
0.0139 USDT |
4,840,234.9163 |
0.0144 USDT |
0.0135 USDT |
0.0145 USDT |
0.0140 USDT |
| 2022-11-20 |
0.0146 USDT |
20,145,413.2280 |
0.0140 USDT |
0.0130 USDT |
0.0159 USDT |
0.0155 USDT |
| 2022-11-19 |
0.0129 USDT |
4,768,338.2372 |
0.0123 USDT |
0.0122 USDT |
0.0133 USDT |
0.0133 USDT |
| 2022-11-18 |
0.0125 USDT |
1,480,341.9186 |
0.0124 USDT |
0.0123 USDT |
0.0127 USDT |
0.0123 USDT |
| 2022-11-17 |
0.0123 USDT |
961,189.8005 |
0.0124 USDT |
0.0121 USDT |
0.0125 USDT |
0.0122 USDT |
| 2022-11-16 |
0.0126 USDT |
1,476,429.3576 |
0.0126 USDT |
0.0122 USDT |
0.0128 USDT |
0.0123 USDT |
| 2022-11-15 |
0.0127 USDT |
2,347,711.3337 |
0.0124 USDT |
0.0124 USDT |
0.0130 USDT |
0.0126 USDT |
| 2022-11-14 |
0.0126 USDT |
4,157,511.0649 |
0.0128 USDT |
0.0120 USDT |
0.0132 USDT |
0.0122 USDT |
| 2022-11-13 |
0.0135 USDT |
2,432,107.7347 |
0.0134 USDT |
0.0130 USDT |
0.0142 USDT |
0.0130 USDT |
| 2022-11-12 |
0.0139 USDT |
2,951,620.5859 |
0.0146 USDT |
0.0134 USDT |
0.0147 USDT |
0.0135 USDT |
| 2022-11-11 |
0.0148 USDT |
5,765,727.5184 |
0.0153 USDT |
0.0139 USDT |
0.0156 USDT |
0.0141 USDT |
| 2022-11-10 |
0.0151 USDT |
8,421,361.5859 |
0.0140 USDT |
0.0139 USDT |
0.0159 USDT |
0.0147 USDT |
| 2022-11-09 |
0.0162 USDT |
8,718,396.9199 |
0.0170 USDT |
0.0154 USDT |
0.0173 USDT |
0.0156 USDT |
| 2022-11-08 |
0.0184 USDT |
13,010,369.2668 |
0.0207 USDT |
0.0159 USDT |
0.0210 USDT |
0.0167 USDT |
| 2022-11-07 |
0.0214 USDT |
6,082,303.2373 |
0.0217 USDT |
0.0205 USDT |
0.0223 USDT |
0.0205 USDT |
| 2022-11-06 |
0.0234 USDT |
4,775,431.9088 |
0.0242 USDT |
0.0228 USDT |
0.0245 USDT |
0.0232 USDT |
| 2022-11-05 |
0.0241 USDT |
15,530,987.6570 |
0.0232 USDT |
0.0227 USDT |
0.0260 USDT |
0.0243 USDT |
| 2022-11-04 |
0.0233 USDT |
19,879,648.6626 |
0.0208 USDT |
0.0205 USDT |
0.0249 USDT |
0.0233 USDT |
| 2022-11-03 |
0.0209 USDT |
19,026,470.1338 |
0.0189 USDT |
0.0188 USDT |
0.0234 USDT |
0.0216 USDT |
| 2022-11-02 |
0.0182 USDT |
5,962,119.4319 |
0.0179 USDT |
0.0178 USDT |
0.0188 USDT |
0.0187 USDT |
| 2022-11-01 |
0.0178 USDT |
3,533,799.9287 |
0.0179 USDT |
0.0176 USDT |
0.0181 USDT |
0.0178 USDT |
| 2022-10-31 |
0.0175 USDT |
3,998,572.2462 |
0.0174 USDT |
0.0170 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-10-30 |
0.0177 USDT |
5,401,631.2138 |
0.0181 USDT |
0.0172 USDT |
0.0184 USDT |
0.0173 USDT |
| 2022-10-29 |
0.0183 USDT |
5,368,854.8712 |
0.0186 USDT |
0.0179 USDT |
0.0188 USDT |
0.0181 USDT |
| 2022-10-28 |
0.0185 USDT |
5,329,394.4264 |
0.0191 USDT |
0.0180 USDT |
0.0192 USDT |
0.0186 USDT |
| 2022-10-27 |
0.0185 USDT |
8,646,283.3699 |
0.0180 USDT |
0.0178 USDT |
0.0194 USDT |
0.0188 USDT |
| 2022-10-26 |
0.0182 USDT |
6,757,402.5752 |
0.0176 USDT |
0.0175 USDT |
0.0187 USDT |
0.0179 USDT |
| 2022-10-25 |
0.0174 USDT |
14,272,468.1190 |
0.0172 USDT |
0.0166 USDT |
0.0184 USDT |
0.0174 USDT |
| 2022-10-24 |
0.0185 USDT |
21,175,276.8689 |
0.0193 USDT |
0.0172 USDT |
0.0200 USDT |
0.0175 USDT |
| 2022-10-23 |
0.0186 USDT |
64,974,551.3854 |
0.0166 USDT |
0.0163 USDT |
0.0211 USDT |
0.0193 USDT |
| 2022-10-22 |
0.0155 USDT |
8,711,933.4323 |
0.0148 USDT |
0.0143 USDT |
0.0164 USDT |
0.0160 USDT |
| 2022-10-21 |
0.0141 USDT |
7,176,477.0286 |
0.0141 USDT |
0.0134 USDT |
0.0151 USDT |
0.0146 USDT |
| 2022-10-20 |
0.0140 USDT |
9,674,386.3844 |
0.0143 USDT |
0.0134 USDT |
0.0148 USDT |
0.0142 USDT |
| 2022-10-19 |
0.0147 USDT |
21,857,884.7192 |
0.0155 USDT |
0.0140 USDT |
0.0155 USDT |
0.0145 USDT |