Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0096 USDT |
1,516,171.0614 |
0.0097 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-04-20 |
0.0093 USDT |
3,730,458.6619 |
0.0091 USDT |
0.0087 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-04-19 |
0.0089 USDT |
5,246,965.9117 |
0.0090 USDT |
0.0085 USDT |
0.0096 USDT |
0.0092 USDT |
| 2024-04-18 |
0.0087 USDT |
5,556,368.4942 |
0.0086 USDT |
0.0084 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-04-17 |
0.0087 USDT |
7,369,468.7940 |
0.0092 USDT |
0.0083 USDT |
0.0093 USDT |
0.0087 USDT |
| 2024-04-16 |
0.0090 USDT |
3,873,778.9827 |
0.0092 USDT |
0.0087 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-04-15 |
0.0093 USDT |
5,419,344.9491 |
0.0094 USDT |
0.0089 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-04-14 |
0.0090 USDT |
3,751,703.9547 |
0.0088 USDT |
0.0085 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-04-13 |
0.0092 USDT |
8,821,376.5089 |
0.0097 USDT |
0.0081 USDT |
0.0103 USDT |
0.0089 USDT |
| 2024-04-12 |
0.0110 USDT |
7,537,321.7345 |
0.0115 USDT |
0.0094 USDT |
0.0118 USDT |
0.0096 USDT |
| 2024-04-11 |
0.0116 USDT |
3,568,094.7489 |
0.0116 USDT |
0.0114 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-04-10 |
0.0114 USDT |
4,320,283.3236 |
0.0116 USDT |
0.0110 USDT |
0.0117 USDT |
0.0114 USDT |
| 2024-04-09 |
0.0123 USDT |
4,005,000.2765 |
0.0123 USDT |
0.0117 USDT |
0.0127 USDT |
0.0118 USDT |
| 2024-04-08 |
0.0119 USDT |
2,881,312.9742 |
0.0119 USDT |
0.0116 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-04-07 |
0.0119 USDT |
4,296,373.4164 |
0.0117 USDT |
0.0117 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-04-06 |
0.0117 USDT |
2,003,341.0959 |
0.0115 USDT |
0.0115 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-04-05 |
0.0116 USDT |
1,851,259.5400 |
0.0117 USDT |
0.0112 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-04-04 |
0.0118 USDT |
2,522,706.7922 |
0.0116 USDT |
0.0113 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-04-03 |
0.0117 USDT |
4,636,581.2951 |
0.0120 USDT |
0.0114 USDT |
0.0123 USDT |
0.0117 USDT |
| 2024-04-02 |
0.0126 USDT |
9,635,580.2466 |
0.0137 USDT |
0.0120 USDT |
0.0137 USDT |
0.0120 USDT |
| 2024-04-01 |
0.0152 USDT |
19,964,449.1911 |
0.0157 USDT |
0.0134 USDT |
0.0172 USDT |
0.0137 USDT |
| 2024-03-31 |
0.0139 USDT |
22,591,440.1473 |
0.0125 USDT |
0.0125 USDT |
0.0156 USDT |
0.0147 USDT |
| 2024-03-30 |
0.0128 USDT |
4,291,626.2058 |
0.0129 USDT |
0.0125 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-03-29 |
0.0134 USDT |
4,085,489.3661 |
0.0136 USDT |
0.0130 USDT |
0.0136 USDT |
0.0130 USDT |
| 2024-03-28 |
0.0136 USDT |
4,847,727.0074 |
0.0135 USDT |
0.0133 USDT |
0.0139 USDT |
0.0135 USDT |
| 2024-03-27 |
0.0136 USDT |
8,324,571.1952 |
0.0139 USDT |
0.0131 USDT |
0.0141 USDT |
0.0134 USDT |
| 2024-03-26 |
0.0139 USDT |
14,062,203.4550 |
0.0137 USDT |
0.0135 USDT |
0.0143 USDT |
0.0137 USDT |
| 2024-03-25 |
0.0132 USDT |
13,622,260.2581 |
0.0128 USDT |
0.0126 USDT |
0.0142 USDT |
0.0137 USDT |
| 2024-03-24 |
0.0125 USDT |
14,198,751.9552 |
0.0124 USDT |
0.0123 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-03-23 |
0.0125 USDT |
3,917,362.8006 |
0.0122 USDT |
0.0122 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-03-22 |
0.0125 USDT |
14,066,262.3767 |
0.0125 USDT |
0.0121 USDT |
0.0134 USDT |
0.0122 USDT |
| 2024-03-21 |
0.0124 USDT |
22,609,592.5669 |
0.0123 USDT |
0.0120 USDT |
0.0128 USDT |
0.0126 USDT |
| 2024-03-20 |
0.0117 USDT |
12,648,804.9298 |
0.0114 USDT |
0.0109 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-03-19 |
0.0124 USDT |
17,185,262.5036 |
0.0133 USDT |
0.0116 USDT |
0.0134 USDT |
0.0121 USDT |
| 2024-03-18 |
0.0137 USDT |
24,918,813.7295 |
0.0136 USDT |
0.0131 USDT |
0.0142 USDT |
0.0135 USDT |
| 2024-03-17 |
0.0134 USDT |
23,581,022.6976 |
0.0130 USDT |
0.0123 USDT |
0.0148 USDT |
0.0137 USDT |
| 2024-03-16 |
0.0140 USDT |
22,372,939.8622 |
0.0139 USDT |
0.0129 USDT |
0.0149 USDT |
0.0129 USDT |
| 2024-03-15 |
0.0135 USDT |
20,301,526.2955 |
0.0143 USDT |
0.0123 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-03-14 |
0.0140 USDT |
23,093,131.0890 |
0.0141 USDT |
0.0136 USDT |
0.0144 USDT |
0.0143 USDT |
| 2024-03-13 |
0.0142 USDT |
6,496,939.7832 |
0.0143 USDT |
0.0138 USDT |
0.0146 USDT |
0.0140 USDT |
| 2024-03-12 |
0.0146 USDT |
12,338,529.0391 |
0.0152 USDT |
0.0135 USDT |
0.0154 USDT |
0.0141 USDT |
| 2024-03-11 |
0.0149 USDT |
20,509,533.8439 |
0.0153 USDT |
0.0143 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-03-10 |
0.0155 USDT |
29,829,633.6703 |
0.0156 USDT |
0.0146 USDT |
0.0161 USDT |
0.0157 USDT |
| 2024-03-09 |
0.0160 USDT |
19,038,524.2135 |
0.0160 USDT |
0.0152 USDT |
0.0169 USDT |
0.0163 USDT |
| 2024-03-08 |
0.0154 USDT |
57,133,874.7718 |
0.0137 USDT |
0.0133 USDT |
0.0185 USDT |
0.0160 USDT |
| 2024-03-07 |
0.0127 USDT |
27,975,794.4030 |
0.0122 USDT |
0.0120 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-03-06 |
0.0120 USDT |
28,354,754.5409 |
0.0114 USDT |
0.0114 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-03-05 |
0.0122 USDT |
16,849,277.8779 |
0.0123 USDT |
0.0116 USDT |
0.0127 USDT |
0.0118 USDT |
| 2024-03-04 |
0.0119 USDT |
17,221,823.2868 |
0.0120 USDT |
0.0116 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-03-03 |
0.0119 USDT |
15,822,920.1803 |
0.0118 USDT |
0.0112 USDT |
0.0129 USDT |
0.0120 USDT |