Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-20 |
0.0112 USD |
3,070,191.0094 |
0.0108 USD |
0.0107 USD |
0.0116 USD |
0.0112 USD |
| 2024-02-19 |
0.0107 USD |
1,535,668.8530 |
0.0106 USD |
0.0106 USD |
0.0109 USD |
0.0108 USD |
| 2024-02-18 |
0.0106 USD |
1,576,327.2866 |
0.0109 USD |
0.0106 USD |
0.0109 USD |
0.0106 USD |
| 2024-02-17 |
0.0108 USD |
2,281,463.9560 |
0.0106 USD |
0.0106 USD |
0.0111 USD |
0.0109 USD |
| 2024-02-16 |
0.0108 USD |
1,919,093.6162 |
0.0109 USD |
0.0105 USD |
0.0111 USD |
0.0106 USD |
| 2024-02-15 |
0.0107 USD |
634,215.8944 |
0.0105 USD |
0.0105 USD |
0.0109 USD |
0.0109 USD |
| 2024-02-14 |
0.0104 USD |
708,109.4569 |
0.0103 USD |
0.0102 USD |
0.0105 USD |
0.0105 USD |
| 2024-02-13 |
0.0103 USD |
394,059.9424 |
0.0104 USD |
0.0102 USD |
0.0104 USD |
0.0103 USD |
| 2024-02-12 |
0.0103 USD |
1,759,423.6693 |
0.0104 USD |
0.0101 USD |
0.0104 USD |
0.0104 USD |
| 2024-02-11 |
0.0104 USD |
220,201.4534 |
0.0104 USD |
0.0104 USD |
0.0105 USD |
0.0104 USD |
| 2024-02-10 |
0.0104 USD |
291,443.1824 |
0.0104 USD |
0.0103 USD |
0.0105 USD |
0.0104 USD |
| 2024-02-09 |
0.0103 USD |
562,951.3930 |
0.0102 USD |
0.0102 USD |
0.0104 USD |
0.0104 USD |
| 2024-02-08 |
0.0102 USD |
332,147.4872 |
0.0101 USD |
0.0101 USD |
0.0102 USD |
0.0102 USD |
| 2024-02-07 |
0.0100 USD |
1,329,019.0976 |
0.0099 USD |
0.0099 USD |
0.0102 USD |
0.0101 USD |
| 2024-02-06 |
0.0101 USD |
948,571.6407 |
0.0104 USD |
0.0099 USD |
0.0104 USD |
0.0099 USD |
| 2024-02-05 |
0.0105 USD |
459,412.3391 |
0.0105 USD |
0.0103 USD |
0.0106 USD |
0.0103 USD |
| 2024-02-04 |
0.0106 USD |
262,010.9777 |
0.0107 USD |
0.0105 USD |
0.0108 USD |
0.0106 USD |
| 2024-02-03 |
0.0107 USD |
22,903.0537 |
0.0107 USD |
0.0107 USD |
0.0108 USD |
0.0107 USD |
| 2024-02-02 |
0.0104 USD |
1,342,203.1989 |
0.0104 USD |
0.0102 USD |
0.0108 USD |
0.0107 USD |
| 2024-02-01 |
0.0103 USD |
2,292,467.1092 |
0.0103 USD |
0.0101 USD |
0.0106 USD |
0.0104 USD |
| 2024-01-31 |
0.0105 USD |
784,373.4133 |
0.0106 USD |
0.0104 USD |
0.0106 USD |
0.0104 USD |
| 2024-01-30 |
0.0107 USD |
498,125.6456 |
0.0107 USD |
0.0106 USD |
0.0108 USD |
0.0107 USD |
| 2024-01-29 |
0.0106 USD |
301,550.8400 |
0.0106 USD |
0.0105 USD |
0.0107 USD |
0.0106 USD |
| 2024-01-28 |
0.0108 USD |
431,606.4088 |
0.0108 USD |
0.0106 USD |
0.0109 USD |
0.0106 USD |
| 2024-01-27 |
0.0108 USD |
499,335.9471 |
0.0109 USD |
0.0107 USD |
0.0110 USD |
0.0109 USD |
| 2024-01-26 |
0.0109 USD |
393,389.3603 |
0.0109 USD |
0.0108 USD |
0.0110 USD |
0.0108 USD |
| 2024-01-25 |
0.0107 USD |
1,644,681.6541 |
0.0109 USD |
0.0105 USD |
0.0109 USD |
0.0108 USD |
| 2024-01-24 |
0.0107 USD |
2,248,014.4237 |
0.0102 USD |
0.0102 USD |
0.0111 USD |
0.0108 USD |
| 2024-01-23 |
0.0101 USD |
712,115.6233 |
0.0103 USD |
0.0095 USD |
0.0107 USD |
0.0100 USD |
| 2024-01-22 |
0.0104 USD |
233,118.6692 |
0.0115 USD |
0.0100 USD |
0.0115 USD |
0.0103 USD |
| 2024-01-20 |
0.0119 USD |
303,343.4645 |
0.0109 USD |
0.0080 USD |
0.0121 USD |
0.0080 USD |
| 2024-01-19 |
0.0094 USD |
608,250.1382 |
0.0093 USD |
0.0092 USD |
0.0099 USD |
0.0099 USD |
| 2024-01-18 |
0.0094 USD |
1,081,951.4501 |
0.0097 USD |
0.0093 USD |
0.0100 USD |
0.0094 USD |
| 2024-01-17 |
0.0096 USD |
706,984.8235 |
0.0099 USD |
0.0095 USD |
0.0099 USD |
0.0097 USD |
| 2024-01-16 |
0.0099 USD |
130,647.7968 |
0.0099 USD |
0.0098 USD |
0.0100 USD |
0.0098 USD |
| 2024-01-15 |
0.0100 USD |
112,269.8096 |
0.0100 USD |
0.0099 USD |
0.0101 USD |
0.0100 USD |
| 2024-01-14 |
0.0105 USD |
801,451.4534 |
0.0109 USD |
0.0102 USD |
0.0109 USD |
0.0102 USD |
| 2024-01-13 |
0.0109 USD |
1,393,667.7666 |
0.0111 USD |
0.0107 USD |
0.0112 USD |
0.0109 USD |
| 2024-01-12 |
0.0110 USD |
2,075,241.3360 |
0.0105 USD |
0.0102 USD |
0.0115 USD |
0.0114 USD |
| 2024-01-11 |
0.0104 USD |
769,664.6869 |
0.0102 USD |
0.0102 USD |
0.0106 USD |
0.0104 USD |
| 2024-01-10 |
0.0101 USD |
959,304.1377 |
0.0105 USD |
0.0097 USD |
0.0106 USD |
0.0098 USD |
| 2024-01-09 |
0.0105 USD |
2,694,185.9345 |
0.0097 USD |
0.0095 USD |
0.0110 USD |
0.0108 USD |
| 2024-01-08 |
0.0094 USD |
1,300,229.3248 |
0.0099 USD |
0.0091 USD |
0.0099 USD |
0.0096 USD |
| 2024-01-07 |
0.0103 USD |
669,120.3498 |
0.0102 USD |
0.0101 USD |
0.0104 USD |
0.0101 USD |
| 2024-01-06 |
0.0104 USD |
504,412.2232 |
0.0107 USD |
0.0102 USD |
0.0107 USD |
0.0104 USD |
| 2024-01-05 |
0.0108 USD |
556,375.9944 |
0.0110 USD |
0.0106 USD |
0.0112 USD |
0.0106 USD |
| 2024-01-04 |
0.0109 USD |
426,554.1755 |
0.0111 USD |
0.0107 USD |
0.0111 USD |
0.0110 USD |
| 2024-01-03 |
0.0113 USD |
811,652.6749 |
0.0118 USD |
0.0110 USD |
0.0118 USD |
0.0111 USD |
| 2024-01-02 |
0.0116 USD |
288,351.7826 |
0.0114 USD |
0.0114 USD |
0.0118 USD |
0.0116 USD |
| 2024-01-01 |
0.0114 USD |
216,552.1506 |
0.0115 USD |
0.0112 USD |
0.0115 USD |
0.0114 USD |