Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-14 |
0.0126 USD |
1,396,826.9867 |
0.0121 USD |
0.0120 USD |
0.0133 USD |
0.0124 USD |
| 2023-01-13 |
0.0118 USD |
362,557.6501 |
0.0115 USD |
0.0115 USD |
0.0121 USD |
0.0120 USD |
| 2023-01-12 |
0.0114 USD |
935,828.9401 |
0.0115 USD |
0.0109 USD |
0.0118 USD |
0.0115 USD |
| 2023-01-11 |
0.0115 USD |
433,067.1615 |
0.0115 USD |
0.0113 USD |
0.0117 USD |
0.0116 USD |
| 2023-01-10 |
0.0115 USD |
515,668.9240 |
0.0113 USD |
0.0111 USD |
0.0119 USD |
0.0116 USD |
| 2023-01-09 |
0.0114 USD |
551,726.2766 |
0.0110 USD |
0.0110 USD |
0.0117 USD |
0.0113 USD |
| 2023-01-08 |
0.0109 USD |
156,457.2880 |
0.0111 USD |
0.0108 USD |
0.0111 USD |
0.0109 USD |
| 2023-01-07 |
0.0110 USD |
165,597.6548 |
0.0114 USD |
0.0110 USD |
0.0114 USD |
0.0111 USD |
| 2023-01-06 |
0.0112 USD |
313,578.5384 |
0.0114 USD |
0.0110 USD |
0.0115 USD |
0.0114 USD |
| 2023-01-05 |
0.0111 USD |
629,639.2052 |
0.0107 USD |
0.0107 USD |
0.0115 USD |
0.0114 USD |
| 2023-01-04 |
0.0105 USD |
221,861.7570 |
0.0102 USD |
0.0102 USD |
0.0107 USD |
0.0107 USD |
| 2023-01-03 |
0.0103 USD |
154,609.1479 |
0.0105 USD |
0.0101 USD |
0.0105 USD |
0.0102 USD |
| 2023-01-02 |
0.0104 USD |
84,631.2439 |
0.0102 USD |
0.0102 USD |
0.0105 USD |
0.0105 USD |
| 2023-01-01 |
0.0102 USD |
60,594.6249 |
0.0102 USD |
0.0101 USD |
0.0103 USD |
0.0102 USD |
| 2022-12-31 |
0.0103 USD |
79,727.7734 |
0.0103 USD |
0.0102 USD |
0.0104 USD |
0.0103 USD |
| 2022-12-30 |
0.0103 USD |
118,785.7756 |
0.0104 USD |
0.0102 USD |
0.0104 USD |
0.0103 USD |
| 2022-12-29 |
0.0101 USD |
48,152.1309 |
0.0101 USD |
0.0101 USD |
0.0102 USD |
0.0102 USD |
| 2022-12-28 |
0.0102 USD |
262,827.4673 |
0.0105 USD |
0.0101 USD |
0.0105 USD |
0.0101 USD |
| 2022-12-27 |
0.0106 USD |
162,930.5876 |
0.0107 USD |
0.0105 USD |
0.0108 USD |
0.0105 USD |
| 2022-12-26 |
0.0107 USD |
242,983.3174 |
0.0105 USD |
0.0105 USD |
0.0108 USD |
0.0107 USD |
| 2022-12-25 |
0.0105 USD |
120,422.1003 |
0.0105 USD |
0.0104 USD |
0.0106 USD |
0.0105 USD |
| 2022-12-24 |
0.0106 USD |
283,225.1901 |
0.0106 USD |
0.0105 USD |
0.0107 USD |
0.0105 USD |
| 2022-12-23 |
0.0106 USD |
95,066.4741 |
0.0106 USD |
0.0105 USD |
0.0108 USD |
0.0106 USD |
| 2022-12-22 |
0.0104 USD |
343,683.8167 |
0.0101 USD |
0.0101 USD |
0.0106 USD |
0.0106 USD |
| 2022-12-21 |
0.0101 USD |
115,790.0043 |
0.0102 USD |
0.0100 USD |
0.0103 USD |
0.0101 USD |
| 2022-12-20 |
0.0103 USD |
457,624.1900 |
0.0103 USD |
0.0101 USD |
0.0105 USD |
0.0102 USD |
| 2022-12-19 |
0.0108 USD |
665,625.2261 |
0.0113 USD |
0.0104 USD |
0.0114 USD |
0.0106 USD |
| 2022-12-18 |
0.0114 USD |
69,178.5322 |
0.0115 USD |
0.0112 USD |
0.0116 USD |
0.0114 USD |
| 2022-12-17 |
0.0117 USD |
569,672.4563 |
0.0120 USD |
0.0113 USD |
0.0122 USD |
0.0116 USD |
| 2022-12-16 |
0.0124 USD |
319,864.5131 |
0.0130 USD |
0.0119 USD |
0.0131 USD |
0.0120 USD |
| 2022-12-15 |
0.0132 USD |
102,411.9032 |
0.0133 USD |
0.0130 USD |
0.0134 USD |
0.0131 USD |
| 2022-12-14 |
0.0133 USD |
260,193.4192 |
0.0133 USD |
0.0131 USD |
0.0135 USD |
0.0133 USD |
| 2022-12-13 |
0.0132 USD |
177,866.0465 |
0.0130 USD |
0.0130 USD |
0.0134 USD |
0.0133 USD |
| 2022-12-12 |
0.0135 USD |
260,868.1394 |
0.0141 USD |
0.0130 USD |
0.0141 USD |
0.0131 USD |
| 2022-12-11 |
0.0142 USD |
214,365.4112 |
0.0141 USD |
0.0140 USD |
0.0146 USD |
0.0141 USD |
| 2022-12-10 |
0.0143 USD |
250,887.3929 |
0.0143 USD |
0.0140 USD |
0.0145 USD |
0.0141 USD |
| 2022-12-09 |
0.0140 USD |
250,620.0032 |
0.0136 USD |
0.0135 USD |
0.0144 USD |
0.0144 USD |
| 2022-12-08 |
0.0138 USD |
301,019.5048 |
0.0136 USD |
0.0136 USD |
0.0140 USD |
0.0137 USD |
| 2022-12-07 |
0.0135 USD |
369,177.8880 |
0.0141 USD |
0.0133 USD |
0.0142 USD |
0.0135 USD |
| 2022-12-06 |
0.0142 USD |
950,721.5306 |
0.0134 USD |
0.0134 USD |
0.0151 USD |
0.0144 USD |
| 2022-12-05 |
0.0133 USD |
44,265.1455 |
0.0133 USD |
0.0132 USD |
0.0135 USD |
0.0132 USD |
| 2022-12-04 |
0.0132 USD |
65,117.8332 |
0.0132 USD |
0.0130 USD |
0.0133 USD |
0.0133 USD |
| 2022-12-03 |
0.0133 USD |
50,570.8561 |
0.0134 USD |
0.0132 USD |
0.0134 USD |
0.0132 USD |
| 2022-12-02 |
0.0133 USD |
233,106.7026 |
0.0130 USD |
0.0129 USD |
0.0136 USD |
0.0134 USD |
| 2022-12-01 |
0.0130 USD |
277,128.7802 |
0.0132 USD |
0.0128 USD |
0.0133 USD |
0.0130 USD |
| 2022-11-30 |
0.0132 USD |
708,790.6752 |
0.0125 USD |
0.0125 USD |
0.0137 USD |
0.0131 USD |
| 2022-11-29 |
0.0125 USD |
142,358.4193 |
0.0123 USD |
0.0122 USD |
0.0128 USD |
0.0125 USD |
| 2022-11-28 |
0.0124 USD |
289,291.1165 |
0.0129 USD |
0.0120 USD |
0.0129 USD |
0.0124 USD |
| 2022-11-27 |
0.0129 USD |
399,839.0106 |
0.0130 USD |
0.0126 USD |
0.0133 USD |
0.0130 USD |
| 2022-11-26 |
0.0131 USD |
253,056.5665 |
0.0129 USD |
0.0129 USD |
0.0137 USD |
0.0132 USD |