Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0108 USDT |
1,399,737.9427 |
0.0108 USDT |
0.0106 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-01-27 |
0.0109 USDT |
1,625,748.7483 |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-01-26 |
0.0110 USDT |
5,105,710.4906 |
0.0109 USDT |
0.0108 USDT |
0.0113 USDT |
0.0108 USDT |
| 2024-01-25 |
0.0107 USDT |
5,181,691.9834 |
0.0109 USDT |
0.0105 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-01-24 |
0.0108 USDT |
8,820,486.8644 |
0.0103 USDT |
0.0101 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-01-23 |
0.0100 USDT |
5,098,891.3759 |
0.0103 USDT |
0.0095 USDT |
0.0107 USDT |
0.0100 USDT |
| 2024-01-22 |
0.0108 USDT |
13,938,155.6285 |
0.0104 USDT |
0.0101 USDT |
0.0121 USDT |
0.0104 USDT |
| 2024-01-21 |
0.0110 USDT |
9,878,178.0126 |
0.0115 USDT |
0.0104 USDT |
0.0116 USDT |
0.0104 USDT |
| 2024-01-20 |
0.0120 USDT |
30,116,156.1033 |
0.0096 USDT |
0.0094 USDT |
0.0147 USDT |
0.0117 USDT |
| 2024-01-19 |
0.0094 USDT |
5,044,660.3811 |
0.0094 USDT |
0.0090 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-01-18 |
0.0096 USDT |
3,757,684.3822 |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0094 USDT |
| 2024-01-17 |
0.0098 USDT |
667,981.2296 |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-01-16 |
0.0098 USDT |
1,131,495.7961 |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-01-15 |
0.0099 USDT |
1,655,429.2356 |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-01-14 |
0.0105 USDT |
2,929,564.6994 |
0.0109 USDT |
0.0101 USDT |
0.0109 USDT |
0.0102 USDT |
| 2024-01-13 |
0.0110 USDT |
4,278,864.6322 |
0.0111 USDT |
0.0107 USDT |
0.0113 USDT |
0.0109 USDT |