Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-02 |
0.0113 USDT |
12,574,098.4300 |
0.0111 USDT |
0.0110 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-03-01 |
0.0110 USDT |
9,798,134.7497 |
0.0108 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-02-29 |
0.0107 USDT |
10,431,222.6699 |
0.0105 USDT |
0.0105 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-02-28 |
0.0104 USDT |
12,420,323.7462 |
0.0103 USDT |
0.0100 USDT |
0.0108 USDT |
0.0106 USDT |
| 2024-02-27 |
0.0101 USDT |
10,536,542.3061 |
0.0100 USDT |
0.0100 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-02-26 |
0.0098 USDT |
7,992,197.9505 |
0.0098 USDT |
0.0096 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-02-25 |
0.0098 USDT |
3,206,404.0684 |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-02-24 |
0.0097 USDT |
2,325,913.1364 |
0.0095 USDT |
0.0094 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-02-23 |
0.0097 USDT |
6,954,227.0051 |
0.0098 USDT |
0.0094 USDT |
0.0099 USDT |
0.0095 USDT |
| 2024-02-22 |
0.0102 USDT |
7,065,823.4087 |
0.0104 USDT |
0.0100 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-02-21 |
0.0105 USDT |
10,337,982.4008 |
0.0111 USDT |
0.0099 USDT |
0.0111 USDT |
0.0101 USDT |
| 2024-02-20 |
0.0112 USDT |
16,719,092.7256 |
0.0108 USDT |
0.0106 USDT |
0.0119 USDT |
0.0111 USDT |
| 2024-02-19 |
0.0109 USDT |
5,240,776.4271 |
0.0106 USDT |
0.0106 USDT |
0.0111 USDT |
0.0108 USDT |
| 2024-02-18 |
0.0107 USDT |
5,925,563.1516 |
0.0109 USDT |
0.0105 USDT |
0.0109 USDT |
0.0106 USDT |
| 2024-02-17 |
0.0110 USDT |
8,111,059.2669 |
0.0106 USDT |
0.0106 USDT |
0.0117 USDT |
0.0108 USDT |
| 2024-02-16 |
0.0108 USDT |
5,457,423.3553 |
0.0109 USDT |
0.0105 USDT |
0.0112 USDT |
0.0106 USDT |
| 2024-02-15 |
0.0108 USDT |
4,619,133.8427 |
0.0106 USDT |
0.0105 USDT |
0.0111 USDT |
0.0108 USDT |
| 2024-02-14 |
0.0105 USDT |
3,872,022.7501 |
0.0103 USDT |
0.0102 USDT |
0.0108 USDT |
0.0106 USDT |
| 2024-02-13 |
0.0104 USDT |
2,401,425.7844 |
0.0104 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-02-12 |
0.0102 USDT |
4,481,546.3354 |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-02-11 |
0.0104 USDT |
1,159,069.4831 |
0.0104 USDT |
0.0104 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-02-10 |
0.0104 USDT |
740,314.9959 |
0.0104 USDT |
0.0103 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-02-09 |
0.0103 USDT |
1,899,206.7959 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-02-08 |
0.0102 USDT |
4,276,739.4002 |
0.0101 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-02-07 |
0.0099 USDT |
4,358,336.8357 |
0.0099 USDT |
0.0097 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-02-06 |
0.0101 USDT |
2,787,648.1528 |
0.0103 USDT |
0.0099 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-02-05 |
0.0106 USDT |
1,221,725.8895 |
0.0106 USDT |
0.0105 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-02-04 |
0.0106 USDT |
771,432.5082 |
0.0108 USDT |
0.0105 USDT |
0.0108 USDT |
0.0106 USDT |
| 2024-02-03 |
0.0108 USDT |
1,586,029.9351 |
0.0109 USDT |
0.0107 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-02-02 |
0.0108 USDT |
2,647,839.1943 |
0.0106 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-02-01 |
0.0106 USDT |
5,174,867.9020 |
0.0104 USDT |
0.0103 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-01-31 |
0.0105 USDT |
3,107,343.8121 |
0.0106 USDT |
0.0103 USDT |
0.0106 USDT |
0.0104 USDT |
| 2024-01-30 |
0.0107 USDT |
3,410,166.0778 |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-01-29 |
0.0106 USDT |
1,372,443.0536 |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0107 USDT |