Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.0067 USDT |
6,609,649.0240 |
0.0067 USDT |
0.0065 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-07-29 |
0.0071 USDT |
4,345,382.9332 |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-07-28 |
0.0072 USDT |
2,986,486.3204 |
0.0072 USDT |
0.0069 USDT |
0.0073 USDT |
0.0069 USDT |
| 2024-07-27 |
0.0074 USDT |
6,775,344.0179 |
0.0074 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-07-26 |
0.0073 USDT |
18,469,527.5225 |
0.0071 USDT |
0.0071 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-07-25 |
0.0072 USDT |
5,908,348.9143 |
0.0073 USDT |
0.0068 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-07-24 |
0.0075 USDT |
2,811,830.1184 |
0.0075 USDT |
0.0073 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-07-23 |
0.0076 USDT |
22,463,733.5623 |
0.0075 USDT |
0.0070 USDT |
0.0079 USDT |
0.0075 USDT |
| 2024-07-22 |
0.0076 USDT |
9,708,194.7507 |
0.0077 USDT |
0.0075 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-07-21 |
0.0077 USDT |
21,475,176.5373 |
0.0079 USDT |
0.0075 USDT |
0.0081 USDT |
0.0077 USDT |
| 2024-07-20 |
0.0080 USDT |
4,020,589.2174 |
0.0079 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2024-07-19 |
0.0082 USDT |
9,248,149.6047 |
0.0081 USDT |
0.0078 USDT |
0.0085 USDT |
0.0079 USDT |
| 2024-07-18 |
0.0083 USDT |
7,413,482.2255 |
0.0084 USDT |
0.0080 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-07-17 |
0.0085 USDT |
13,305,231.2977 |
0.0078 USDT |
0.0077 USDT |
0.0098 USDT |
0.0085 USDT |
| 2024-07-16 |
0.0079 USDT |
35,369,872.2596 |
0.0071 USDT |
0.0070 USDT |
0.0089 USDT |
0.0078 USDT |
| 2024-07-15 |
0.0064 USDT |
12,606,839.6987 |
0.0060 USDT |
0.0060 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-07-14 |
0.0060 USDT |
5,036,733.3758 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-07-13 |
0.0060 USDT |
4,051,249.8489 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-07-12 |
0.0058 USDT |
4,020,746.7519 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-07-11 |
0.0059 USDT |
3,513,991.0614 |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-07-10 |
0.0059 USDT |
8,533,606.5821 |
0.0056 USDT |
0.0055 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-07-09 |
0.0056 USDT |
6,052,362.6495 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-07-08 |
0.0057 USDT |
7,374,393.7723 |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-07-07 |
0.0060 USDT |
3,778,976.4920 |
0.0062 USDT |
0.0058 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-07-06 |
0.0059 USDT |
14,283,755.5407 |
0.0057 USDT |
0.0054 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-07-05 |
0.0052 USDT |
10,212,612.3654 |
0.0051 USDT |
0.0047 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-07-04 |
0.0053 USDT |
12,148,076.3437 |
0.0054 USDT |
0.0051 USDT |
0.0055 USDT |
0.0052 USDT |
| 2024-07-03 |
0.0061 USDT |
17,213,762.8557 |
0.0065 USDT |
0.0054 USDT |
0.0067 USDT |
0.0054 USDT |
| 2024-07-02 |
0.0063 USDT |
4,805,024.6005 |
0.0061 USDT |
0.0061 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-07-01 |
0.0062 USDT |
2,915,541.4865 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-06-30 |
0.0060 USDT |
3,025,188.3128 |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-06-29 |
0.0062 USDT |
2,275,103.0951 |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-06-28 |
0.0063 USDT |
6,390,750.1945 |
0.0063 USDT |
0.0061 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-06-27 |
0.0063 USDT |
4,168,555.1618 |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-06-26 |
0.0063 USDT |
2,951,380.7785 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-06-25 |
0.0063 USDT |
3,785,118.5586 |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-06-24 |
0.0061 USDT |
8,315,934.5958 |
0.0061 USDT |
0.0059 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-06-23 |
0.0062 USDT |
1,653,686.7069 |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-06-22 |
0.0063 USDT |
2,178,830.5734 |
0.0064 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-06-21 |
0.0065 USDT |
6,670,408.0613 |
0.0064 USDT |
0.0063 USDT |
0.0071 USDT |
0.0064 USDT |
| 2024-06-20 |
0.0065 USDT |
6,303,572.1884 |
0.0063 USDT |
0.0063 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-06-19 |
0.0064 USDT |
5,395,027.8464 |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-06-18 |
0.0059 USDT |
6,851,891.5740 |
0.0064 USDT |
0.0056 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-06-17 |
0.0067 USDT |
3,095,972.9773 |
0.0070 USDT |
0.0064 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-06-16 |
0.0069 USDT |
2,026,684.4979 |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0069 USDT |
| 2024-06-15 |
0.0070 USDT |
5,073,254.1883 |
0.0068 USDT |
0.0068 USDT |
0.0071 USDT |
0.0069 USDT |
| 2024-06-14 |
0.0069 USDT |
3,928,437.1362 |
0.0069 USDT |
0.0066 USDT |
0.0073 USDT |
0.0068 USDT |
| 2024-06-13 |
0.0071 USDT |
3,128,193.8991 |
0.0072 USDT |
0.0069 USDT |
0.0073 USDT |
0.0070 USDT |
| 2024-06-12 |
0.0073 USDT |
3,959,428.5182 |
0.0071 USDT |
0.0069 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-06-11 |
0.0072 USDT |
5,040,342.0797 |
0.0072 USDT |
0.0069 USDT |
0.0077 USDT |
0.0071 USDT |