Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
0.0141 USD |
2,456,799.6559 |
0.0140 USD |
0.0137 USD |
0.0144 USD |
0.0142 USD |
| 2024-03-13 |
0.0141 USD |
456,229.3311 |
0.0144 USD |
0.0139 USD |
0.0145 USD |
0.0141 USD |
| 2024-03-12 |
0.0145 USD |
430,653.5610 |
0.0152 USD |
0.0135 USD |
0.0152 USD |
0.0141 USD |
| 2024-03-11 |
0.0147 USD |
275,153.8903 |
0.0153 USD |
0.0144 USD |
0.0153 USD |
0.0148 USD |
| 2024-03-10 |
0.0156 USD |
532,099.9924 |
0.0156 USD |
0.0147 USD |
0.0161 USD |
0.0157 USD |
| 2024-03-09 |
0.0159 USD |
2,360,329.9196 |
0.0160 USD |
0.0148 USD |
0.0168 USD |
0.0153 USD |
| 2024-03-08 |
0.0156 USD |
3,989,190.8000 |
0.0137 USD |
0.0133 USD |
0.0186 USD |
0.0160 USD |
| 2024-03-07 |
0.0131 USD |
3,781,885.1917 |
0.0122 USD |
0.0120 USD |
0.0139 USD |
0.0137 USD |
| 2024-03-06 |
0.0118 USD |
3,682,793.9713 |
0.0114 USD |
0.0114 USD |
0.0122 USD |
0.0120 USD |
| 2024-03-05 |
0.0115 USD |
5,150,076.4277 |
0.0122 USD |
0.0108 USD |
0.0123 USD |
0.0112 USD |
| 2024-03-04 |
0.0119 USD |
2,009,875.6812 |
0.0120 USD |
0.0116 USD |
0.0121 USD |
0.0120 USD |
| 2024-03-03 |
0.0116 USD |
2,783,123.0043 |
0.0117 USD |
0.0111 USD |
0.0120 USD |
0.0120 USD |
| 2024-03-02 |
0.0113 USD |
895,004.6107 |
0.0110 USD |
0.0110 USD |
0.0116 USD |
0.0116 USD |
| 2024-03-01 |
0.0109 USD |
362,133.8908 |
0.0108 USD |
0.0108 USD |
0.0110 USD |
0.0110 USD |
| 2024-02-29 |
0.0106 USD |
407,873.4186 |
0.0105 USD |
0.0105 USD |
0.0107 USD |
0.0107 USD |
| 2024-02-28 |
0.0102 USD |
2,665,062.1413 |
0.0102 USD |
0.0100 USD |
0.0105 USD |
0.0102 USD |
| 2024-02-27 |
0.0101 USD |
726,454.2754 |
0.0101 USD |
0.0100 USD |
0.0102 USD |
0.0101 USD |
| 2024-02-26 |
0.0098 USD |
1,751,471.0177 |
0.0098 USD |
0.0097 USD |
0.0100 USD |
0.0100 USD |
| 2024-02-25 |
0.0098 USD |
474,258.5110 |
0.0097 USD |
0.0097 USD |
0.0098 USD |
0.0098 USD |
| 2024-02-24 |
0.0097 USD |
641,199.6799 |
0.0096 USD |
0.0096 USD |
0.0098 USD |
0.0097 USD |
| 2024-02-23 |
0.0097 USD |
1,330,343.4611 |
0.0098 USD |
0.0096 USD |
0.0099 USD |
0.0096 USD |
| 2024-02-22 |
0.0102 USD |
1,351,333.2120 |
0.0103 USD |
0.0100 USD |
0.0103 USD |
0.0100 USD |
| 2024-02-21 |
0.0103 USD |
7,297,245.4579 |
0.0111 USD |
0.0100 USD |
0.0111 USD |
0.0101 USD |