Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-18 |
0.0159 USDT |
9,323,690.5913 |
0.0166 USDT |
0.0152 USDT |
0.0169 USDT |
0.0153 USDT |
| 2022-10-17 |
0.0167 USDT |
8,298,335.2097 |
0.0171 USDT |
0.0164 USDT |
0.0171 USDT |
0.0166 USDT |
| 2022-10-16 |
0.0172 USDT |
24,980,285.8400 |
0.0175 USDT |
0.0164 USDT |
0.0185 USDT |
0.0169 USDT |
| 2022-10-15 |
0.0179 USDT |
4,101,928.8389 |
0.0184 USDT |
0.0175 USDT |
0.0185 USDT |
0.0176 USDT |
| 2022-10-14 |
0.0188 USDT |
28,321,476.8232 |
0.0178 USDT |
0.0178 USDT |
0.0196 USDT |
0.0182 USDT |
| 2022-10-13 |
0.0176 USDT |
24,885,117.9004 |
0.0197 USDT |
0.0155 USDT |
0.0202 USDT |
0.0181 USDT |
| 2022-10-12 |
0.0198 USDT |
11,970,921.0780 |
0.0197 USDT |
0.0192 USDT |
0.0204 USDT |
0.0197 USDT |
| 2022-10-11 |
0.0200 USDT |
17,689,654.2697 |
0.0213 USDT |
0.0191 USDT |
0.0213 USDT |
0.0199 USDT |
| 2022-10-10 |
0.0216 USDT |
13,104,274.2808 |
0.0220 USDT |
0.0210 USDT |
0.0222 USDT |
0.0216 USDT |
| 2022-10-09 |
0.0238 USDT |
11,753,578.2292 |
0.0235 USDT |
0.0230 USDT |
0.0246 USDT |
0.0234 USDT |
| 2022-10-08 |
0.0242 USDT |
44,835,271.8144 |
0.0215 USDT |
0.0212 USDT |
0.0260 USDT |
0.0258 USDT |
| 2022-10-07 |
0.0222 USDT |
16,761,058.4321 |
0.0232 USDT |
0.0207 USDT |
0.0237 USDT |
0.0214 USDT |
| 2022-10-06 |
0.0259 USDT |
8,433,517.2557 |
0.0266 USDT |
0.0250 USDT |
0.0271 USDT |
0.0253 USDT |
| 2022-10-05 |
0.0269 USDT |
7,461,418.5883 |
0.0280 USDT |
0.0258 USDT |
0.0281 USDT |
0.0265 USDT |
| 2022-10-04 |
0.0281 USDT |
5,078,358.4523 |
0.0277 USDT |
0.0277 USDT |
0.0286 USDT |
0.0281 USDT |
| 2022-10-03 |
0.0277 USDT |
8,265,575.8678 |
0.0277 USDT |
0.0271 USDT |
0.0286 USDT |
0.0278 USDT |
| 2022-10-02 |
0.0293 USDT |
9,874,405.7482 |
0.0292 USDT |
0.0282 USDT |
0.0302 USDT |
0.0286 USDT |
| 2022-10-01 |
0.0288 USDT |
7,188,030.5648 |
0.0286 USDT |
0.0284 USDT |
0.0292 USDT |
0.0286 USDT |
| 2022-09-30 |
0.0296 USDT |
28,870,480.8584 |
0.0287 USDT |
0.0283 USDT |
0.0309 USDT |
0.0287 USDT |
| 2022-09-29 |
0.0286 USDT |
24,115,110.6040 |
0.0283 USDT |
0.0272 USDT |
0.0301 USDT |
0.0289 USDT |
| 2022-09-28 |
0.0284 USDT |
16,619,572.3533 |
0.0295 USDT |
0.0277 USDT |
0.0300 USDT |
0.0280 USDT |
| 2022-09-27 |
0.0320 USDT |
20,899,796.1520 |
0.0318 USDT |
0.0298 USDT |
0.0335 USDT |
0.0298 USDT |
| 2022-09-26 |
0.0324 USDT |
39,319,634.8445 |
0.0334 USDT |
0.0306 USDT |
0.0358 USDT |
0.0315 USDT |
| 2022-09-25 |
0.0337 USDT |
61,292,748.1499 |
0.0306 USDT |
0.0292 USDT |
0.0380 USDT |
0.0338 USDT |
| 2022-09-24 |
0.0297 USDT |
25,149,002.9637 |
0.0324 USDT |
0.0276 USDT |
0.0330 USDT |
0.0302 USDT |
| 2022-09-23 |
0.0350 USDT |
46,745,691.9043 |
0.0424 USDT |
0.0259 USDT |
0.0432 USDT |
0.0278 USDT |
| 2022-09-22 |
0.0433 USDT |
38,569,684.1739 |
0.0443 USDT |
0.0390 USDT |
0.0513 USDT |
0.0422 USDT |
| 2022-09-21 |
0.0496 USDT |
29,950,078.8726 |
0.0505 USDT |
0.0471 USDT |
0.0535 USDT |
0.0472 USDT |
| 2022-09-20 |
0.0502 USDT |
32,425,911.8520 |
0.0482 USDT |
0.0469 USDT |
0.0563 USDT |
0.0493 USDT |
| 2022-09-19 |
0.0496 USDT |
31,603,899.3678 |
0.0526 USDT |
0.0474 USDT |
0.0540 USDT |
0.0489 USDT |
| 2022-09-18 |
0.0580 USDT |
65,872,100.3801 |
0.0682 USDT |
0.0471 USDT |
0.0695 USDT |
0.0517 USDT |
| 2022-09-17 |
0.0592 USDT |
57,388,606.0735 |
0.0546 USDT |
0.0511 USDT |
0.0648 USDT |
0.0622 USDT |
| 2022-09-16 |
0.0506 USDT |
65,836,106.4461 |
0.0542 USDT |
0.0450 USDT |
0.0591 USDT |
0.0490 USDT |