Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0086 USD |
121,563.8296 |
0.0086 USD |
0.0085 USD |
0.0088 USD |
0.0088 USD |
| 2024-05-02 |
0.0084 USD |
218,248.4428 |
0.0083 USD |
0.0082 USD |
0.0086 USD |
0.0086 USD |
| 2024-05-01 |
0.0084 USD |
532,691.2222 |
0.0085 USD |
0.0080 USD |
0.0086 USD |
0.0084 USD |
| 2024-04-30 |
0.0087 USD |
173,031.5590 |
0.0090 USD |
0.0085 USD |
0.0090 USD |
0.0085 USD |
| 2024-04-29 |
0.0090 USD |
189,894.6924 |
0.0093 USD |
0.0089 USD |
0.0093 USD |
0.0089 USD |
| 2024-04-28 |
0.0093 USD |
74,514.4770 |
0.0093 USD |
0.0093 USD |
0.0095 USD |
0.0093 USD |
| 2024-04-27 |
0.0092 USD |
245,582.2957 |
0.0093 USD |
0.0089 USD |
0.0094 USD |
0.0093 USD |
| 2024-04-26 |
0.0094 USD |
195,556.6055 |
0.0095 USD |
0.0093 USD |
0.0096 USD |
0.0093 USD |
| 2024-04-25 |
0.0094 USD |
613,778.3475 |
0.0095 USD |
0.0091 USD |
0.0098 USD |
0.0096 USD |
| 2024-04-24 |
0.0097 USD |
801,326.7661 |
0.0097 USD |
0.0094 USD |
0.0100 USD |
0.0095 USD |
| 2024-04-23 |
0.0099 USD |
565,617.4783 |
0.0098 USD |
0.0096 USD |
0.0100 USD |
0.0098 USD |
| 2024-04-22 |
0.0097 USD |
203,934.3826 |
0.0096 USD |
0.0096 USD |
0.0098 USD |
0.0097 USD |
| 2024-04-21 |
0.0096 USD |
150,774.3417 |
0.0097 USD |
0.0094 USD |
0.0098 USD |
0.0096 USD |
| 2024-04-20 |
0.0093 USD |
363,413.2171 |
0.0091 USD |
0.0087 USD |
0.0099 USD |
0.0097 USD |
| 2024-04-19 |
0.0089 USD |
263,407.1841 |
0.0090 USD |
0.0086 USD |
0.0092 USD |
0.0092 USD |
| 2024-04-18 |
0.0090 USD |
418,374.5766 |
0.0086 USD |
0.0085 USD |
0.0095 USD |
0.0090 USD |
| 2024-04-17 |
0.0087 USD |
540,963.5671 |
0.0093 USD |
0.0083 USD |
0.0093 USD |
0.0088 USD |
| 2024-04-16 |
0.0090 USD |
409,711.6717 |
0.0093 USD |
0.0088 USD |
0.0093 USD |
0.0093 USD |
| 2024-04-15 |
0.0093 USD |
388,029.7249 |
0.0094 USD |
0.0090 USD |
0.0097 USD |
0.0093 USD |
| 2024-04-14 |
0.0090 USD |
697,394.5308 |
0.0088 USD |
0.0086 USD |
0.0094 USD |
0.0094 USD |
| 2024-04-13 |
0.0096 USD |
2,047,142.6138 |
0.0097 USD |
0.0081 USD |
0.0103 USD |
0.0089 USD |
| 2024-04-12 |
0.0105 USD |
4,123,778.0908 |
0.0115 USD |
0.0094 USD |
0.0118 USD |
0.0097 USD |
| 2024-04-11 |
0.0117 USD |
1,397,984.5863 |
0.0116 USD |
0.0114 USD |
0.0120 USD |
0.0115 USD |
| 2024-04-10 |
0.0113 USD |
1,893,019.5836 |
0.0116 USD |
0.0110 USD |
0.0116 USD |
0.0116 USD |
| 2024-04-09 |
0.0122 USD |
1,790,056.5341 |
0.0122 USD |
0.0118 USD |
0.0127 USD |
0.0118 USD |
| 2024-04-08 |
0.0119 USD |
584,427.6751 |
0.0119 USD |
0.0116 USD |
0.0122 USD |
0.0122 USD |
| 2024-04-07 |
0.0119 USD |
153,237.2298 |
0.0117 USD |
0.0117 USD |
0.0120 USD |
0.0119 USD |
| 2024-04-06 |
0.0117 USD |
422,977.5529 |
0.0116 USD |
0.0115 USD |
0.0119 USD |
0.0118 USD |
| 2024-04-05 |
0.0115 USD |
999,588.0376 |
0.0118 USD |
0.0112 USD |
0.0118 USD |
0.0117 USD |
| 2024-04-04 |
0.0117 USD |
1,360,219.8269 |
0.0116 USD |
0.0113 USD |
0.0121 USD |
0.0118 USD |
| 2024-04-03 |
0.0120 USD |
1,426,737.1310 |
0.0120 USD |
0.0117 USD |
0.0122 USD |
0.0118 USD |
| 2024-04-02 |
0.0126 USD |
3,050,576.7066 |
0.0137 USD |
0.0120 USD |
0.0137 USD |
0.0123 USD |
| 2024-04-01 |
0.0143 USD |
8,713,013.7371 |
0.0157 USD |
0.0125 USD |
0.0169 USD |
0.0137 USD |
| 2024-03-31 |
0.0141 USD |
5,185,034.9242 |
0.0125 USD |
0.0125 USD |
0.0157 USD |
0.0155 USD |
| 2024-03-30 |
0.0128 USD |
443,095.5094 |
0.0130 USD |
0.0126 USD |
0.0131 USD |
0.0126 USD |
| 2024-03-29 |
0.0132 USD |
972,483.3826 |
0.0136 USD |
0.0129 USD |
0.0136 USD |
0.0129 USD |
| 2024-03-28 |
0.0136 USD |
815,610.6302 |
0.0135 USD |
0.0133 USD |
0.0139 USD |
0.0137 USD |
| 2024-03-27 |
0.0136 USD |
1,218,766.1846 |
0.0139 USD |
0.0132 USD |
0.0141 USD |
0.0135 USD |
| 2024-03-26 |
0.0139 USD |
1,095,763.4899 |
0.0137 USD |
0.0135 USD |
0.0143 USD |
0.0139 USD |
| 2024-03-25 |
0.0135 USD |
1,262,519.0918 |
0.0127 USD |
0.0127 USD |
0.0141 USD |
0.0140 USD |
| 2024-03-24 |
0.0125 USD |
426,427.8129 |
0.0125 USD |
0.0124 USD |
0.0127 USD |
0.0127 USD |
| 2024-03-23 |
0.0125 USD |
591,377.9064 |
0.0122 USD |
0.0122 USD |
0.0128 USD |
0.0127 USD |
| 2024-03-22 |
0.0127 USD |
2,055,867.3348 |
0.0126 USD |
0.0121 USD |
0.0134 USD |
0.0122 USD |
| 2024-03-21 |
0.0124 USD |
3,219,989.1491 |
0.0123 USD |
0.0120 USD |
0.0128 USD |
0.0124 USD |
| 2024-03-20 |
0.0115 USD |
3,699,636.7533 |
0.0114 USD |
0.0111 USD |
0.0124 USD |
0.0124 USD |
| 2024-03-19 |
0.0123 USD |
3,308,461.3218 |
0.0133 USD |
0.0118 USD |
0.0133 USD |
0.0124 USD |
| 2024-03-18 |
0.0137 USD |
2,169,576.3098 |
0.0135 USD |
0.0132 USD |
0.0142 USD |
0.0132 USD |
| 2024-03-17 |
0.0134 USD |
4,713,371.6534 |
0.0129 USD |
0.0127 USD |
0.0145 USD |
0.0136 USD |
| 2024-03-16 |
0.0140 USD |
2,905,476.3712 |
0.0139 USD |
0.0129 USD |
0.0148 USD |
0.0130 USD |
| 2024-03-15 |
0.0133 USD |
3,799,074.9022 |
0.0143 USD |
0.0126 USD |
0.0147 USD |
0.0135 USD |