Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0048 USD |
211,122.4623 |
0.0048 USD |
0.0047 USD |
0.0057 USD |
0.0048 USD |
| 2025-05-02 |
0.0085 USD |
80,846.9442 |
0.0049 USD |
0.0049 USD |
0.0090 USD |
0.0049 USD |
| 2025-05-01 |
0.0053 USD |
115,309.8122 |
0.0058 USD |
0.0047 USD |
0.0059 USD |
0.0047 USD |
| 2025-04-29 |
0.0048 USD |
3,886.1275 |
0.0048 USD |
0.0048 USD |
0.0048 USD |
0.0048 USD |
| 2025-04-28 |
0.0047 USD |
13,732.1934 |
0.0046 USD |
0.0046 USD |
0.0046 USD |
0.0046 USD |
| 2025-04-27 |
0.0049 USD |
49,886.2519 |
0.0047 USD |
0.0046 USD |
0.0049 USD |
0.0049 USD |
| 2025-04-26 |
0.0046 USD |
19,528.8277 |
0.0045 USD |
0.0045 USD |
0.0046 USD |
0.0046 USD |
| 2025-04-25 |
0.0045 USD |
24,553.4601 |
0.0044 USD |
0.0044 USD |
0.0045 USD |
0.0045 USD |
| 2025-04-24 |
0.0044 USD |
106,432.1914 |
0.0044 USD |
0.0043 USD |
0.0045 USD |
0.0044 USD |
| 2025-04-23 |
0.0045 USD |
65,199.3850 |
0.0045 USD |
0.0045 USD |
0.0046 USD |
0.0045 USD |
| 2025-04-22 |
0.0043 USD |
99,883.2661 |
0.0043 USD |
0.0041 USD |
0.0044 USD |
0.0043 USD |
| 2025-04-21 |
0.0043 USD |
67,062.5643 |
0.0042 USD |
0.0042 USD |
0.0044 USD |
0.0043 USD |
| 2025-04-20 |
0.0042 USD |
79,301.0521 |
0.0041 USD |
0.0041 USD |
0.0042 USD |
0.0042 USD |
| 2025-04-18 |
0.0041 USD |
111,138.8021 |
0.0041 USD |
0.0041 USD |
0.0041 USD |
0.0041 USD |
| 2025-04-17 |
0.0040 USD |
149,595.3772 |
0.0041 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2025-04-16 |
0.0039 USD |
432,860.1751 |
0.0038 USD |
0.0038 USD |
0.0040 USD |
0.0039 USD |
| 2025-04-15 |
0.0039 USD |
2,936.7733 |
0.0039 USD |
0.0039 USD |
0.0039 USD |
0.0039 USD |
| 2025-04-14 |
0.0039 USD |
110,141.6303 |
0.0039 USD |
0.0039 USD |
0.0040 USD |
0.0039 USD |
| 2025-04-13 |
0.0041 USD |
98,266.6506 |
0.0041 USD |
0.0041 USD |
0.0041 USD |
0.0041 USD |
| 2025-04-12 |
0.0041 USD |
95,935.0278 |
0.0040 USD |
0.0040 USD |
0.0042 USD |
0.0042 USD |
| 2025-04-11 |
0.0040 USD |
26,226.5382 |
0.0040 USD |
0.0040 USD |
0.0041 USD |
0.0041 USD |
| 2025-04-10 |
0.0040 USD |
158,819.4103 |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2025-04-09 |
0.0040 USD |
402,516.0488 |
0.0035 USD |
0.0035 USD |
0.0039 USD |
0.0039 USD |
| 2025-04-08 |
0.0037 USD |
624,750.2521 |
0.0039 USD |
0.0036 USD |
0.0039 USD |
0.0036 USD |
| 2025-04-07 |
0.0037 USD |
365,330.3775 |
0.0037 USD |
0.0037 USD |
0.0038 USD |
0.0037 USD |
| 2025-04-06 |
0.0041 USD |
190,896.6144 |
0.0043 USD |
0.0039 USD |
0.0043 USD |
0.0039 USD |
| 2025-04-05 |
0.0043 USD |
82,737.7423 |
0.0044 USD |
0.0043 USD |
0.0044 USD |
0.0043 USD |
| 2025-04-04 |
0.0043 USD |
72,571.2812 |
0.0043 USD |
0.0042 USD |
0.0044 USD |
0.0044 USD |
| 2025-04-03 |
0.0043 USD |
73,243.9817 |
0.0044 USD |
0.0043 USD |
0.0044 USD |
0.0043 USD |
| 2025-04-02 |
0.0046 USD |
560,480.6415 |
0.0046 USD |
0.0045 USD |
0.0046 USD |
0.0046 USD |
| 2025-04-01 |
0.0047 USD |
1,564,713.4565 |
0.0049 USD |
0.0047 USD |
0.0049 USD |
0.0047 USD |
| 2025-03-31 |
0.0048 USD |
992,567.8755 |
0.0050 USD |
0.0047 USD |
0.0051 USD |
0.0047 USD |
| 2025-03-30 |
0.0051 USD |
546,114.0208 |
0.0051 USD |
0.0050 USD |
0.0052 USD |
0.0051 USD |
| 2025-03-29 |
0.0052 USD |
1,476,952.8306 |
0.0053 USD |
0.0050 USD |
0.0055 USD |
0.0051 USD |
| 2025-03-28 |
0.0057 USD |
5,328,194.0732 |
0.0049 USD |
0.0047 USD |
0.0069 USD |
0.0057 USD |
| 2025-03-27 |
0.0050 USD |
901,935.9628 |
0.0050 USD |
0.0049 USD |
0.0051 USD |
0.0050 USD |
| 2025-03-26 |
0.0051 USD |
173,140.2522 |
0.0052 USD |
0.0050 USD |
0.0053 USD |
0.0050 USD |
| 2025-03-25 |
0.0052 USD |
281,775.8898 |
0.0051 USD |
0.0051 USD |
0.0053 USD |
0.0052 USD |
| 2025-03-24 |
0.0052 USD |
239,227.8650 |
0.0051 USD |
0.0051 USD |
0.0052 USD |
0.0051 USD |
| 2025-03-23 |
0.0051 USD |
52,053.7595 |
0.0051 USD |
0.0051 USD |
0.0052 USD |
0.0052 USD |
| 2025-03-22 |
0.0052 USD |
344,868.7105 |
0.0052 USD |
0.0052 USD |
0.0052 USD |
0.0052 USD |
| 2025-03-21 |
0.0053 USD |
958,582.4256 |
0.0051 USD |
0.0051 USD |
0.0056 USD |
0.0052 USD |
| 2025-03-20 |
0.0051 USD |
609,981.4510 |
0.0049 USD |
0.0048 USD |
0.0050 USD |
0.0050 USD |
| 2025-03-19 |
0.0049 USD |
996,121.2526 |
0.0048 USD |
0.0047 USD |
0.0049 USD |
0.0049 USD |
| 2025-03-18 |
0.0050 USD |
167,694.1722 |
0.0053 USD |
0.0049 USD |
0.0053 USD |
0.0049 USD |
| 2025-03-17 |
0.0052 USD |
20,248.5350 |
0.0052 USD |
0.0052 USD |
0.0053 USD |
0.0053 USD |
| 2025-03-16 |
0.0052 USD |
238,705.6854 |
0.0052 USD |
0.0051 USD |
0.0052 USD |
0.0051 USD |
| 2025-03-15 |
0.0053 USD |
129,233.1063 |
0.0053 USD |
0.0052 USD |
0.0053 USD |
0.0052 USD |
| 2025-03-14 |
0.0051 USD |
681,847.3630 |
0.0051 USD |
0.0050 USD |
0.0053 USD |
0.0052 USD |
| 2025-03-13 |
0.0050 USD |
28,242.6151 |
0.0050 USD |
0.0050 USD |
0.0051 USD |
0.0051 USD |