Market [unlinked] / USD
Identifier on Bitfinex: tSWEAT:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.0050 USD |
1,250,090.4590 |
0.0050 USD |
0.0049 USD |
0.0051 USD |
0.0050 USD |
| 2025-03-11 |
0.0049 USD |
2,305,866.9548 |
0.0048 USD |
0.0046 USD |
0.0050 USD |
0.0050 USD |
| 2025-03-10 |
0.0053 USD |
3,411,522.1696 |
0.0054 USD |
0.0049 USD |
0.0056 USD |
0.0050 USD |
| 2025-03-09 |
0.0057 USD |
377,158.9261 |
0.0057 USD |
0.0054 USD |
0.0057 USD |
0.0054 USD |
| 2025-03-08 |
0.0059 USD |
11,296.1702 |
0.0059 USD |
0.0059 USD |
0.0059 USD |
0.0059 USD |
| 2025-03-07 |
0.0059 USD |
494,261.9234 |
0.0060 USD |
0.0059 USD |
0.0060 USD |
0.0060 USD |
| 2025-03-06 |
0.0062 USD |
197,757.8783 |
0.0062 USD |
0.0061 USD |
0.0063 USD |
0.0061 USD |
| 2025-03-05 |
0.0062 USD |
1,345,097.5634 |
0.0062 USD |
0.0062 USD |
0.0063 USD |
0.0063 USD |
| 2025-03-04 |
0.0060 USD |
9,427,678.8130 |
0.0060 USD |
0.0057 USD |
0.0062 USD |
0.0062 USD |
| 2025-03-03 |
0.0061 USD |
3,748,114.8969 |
0.0064 USD |
0.0060 USD |
0.0064 USD |
0.0061 USD |
| 2025-03-02 |
0.0063 USD |
2,754,943.3602 |
0.0063 USD |
0.0062 USD |
0.0065 USD |
0.0065 USD |
| 2025-03-01 |
0.0063 USD |
3,855,674.7090 |
0.0064 USD |
0.0061 USD |
0.0065 USD |
0.0063 USD |
| 2025-02-28 |
0.0064 USD |
3,231,793.8919 |
0.0064 USD |
0.0060 USD |
0.0066 USD |
0.0064 USD |
| 2025-02-27 |
0.0065 USD |
64,031.5615 |
0.0065 USD |
0.0064 USD |
0.0065 USD |
0.0064 USD |
| 2025-02-26 |
0.0063 USD |
217,206.5628 |
0.0063 USD |
0.0062 USD |
0.0064 USD |
0.0063 USD |
| 2025-02-25 |
0.0064 USD |
6,537,094.8512 |
0.0063 USD |
0.0061 USD |
0.0066 USD |
0.0065 USD |
| 2025-02-24 |
0.0065 USD |
646,667.5141 |
0.0066 USD |
0.0063 USD |
0.0070 USD |
0.0064 USD |
| 2025-02-23 |
0.0067 USD |
356,861.0781 |
0.0064 USD |
0.0063 USD |
0.0070 USD |
0.0066 USD |
| 2025-02-22 |
0.0064 USD |
137,212.7329 |
0.0065 USD |
0.0063 USD |
0.0065 USD |
0.0064 USD |
| 2025-02-21 |
0.0071 USD |
697,608.0354 |
0.0074 USD |
0.0067 USD |
0.0074 USD |
0.0067 USD |
| 2025-02-20 |
0.0082 USD |
1,509,095.5824 |
0.0061 USD |
0.0060 USD |
0.0096 USD |
0.0090 USD |
| 2025-02-19 |
0.0062 USD |
783,423.7085 |
0.0063 USD |
0.0060 USD |
0.0064 USD |
0.0061 USD |
| 2025-02-18 |
0.0063 USD |
492,755.4150 |
0.0066 USD |
0.0059 USD |
0.0068 USD |
0.0064 USD |
| 2025-02-17 |
0.0070 USD |
1,134,617.6375 |
0.0075 USD |
0.0068 USD |
0.0075 USD |
0.0069 USD |
| 2025-02-16 |
0.0069 USD |
371,066.3145 |
0.0070 USD |
0.0068 USD |
0.0073 USD |
0.0073 USD |
| 2025-02-15 |
0.0071 USD |
169,376.6390 |
0.0072 USD |
0.0070 USD |
0.0072 USD |
0.0072 USD |
| 2025-02-14 |
0.0072 USD |
100,261.8224 |
0.0073 USD |
0.0070 USD |
0.0075 USD |
0.0074 USD |
| 2025-02-13 |
0.0074 USD |
247,326.6308 |
0.0075 USD |
0.0072 USD |
0.0076 USD |
0.0073 USD |
| 2025-02-12 |
0.0071 USD |
592,496.4103 |
0.0071 USD |
0.0068 USD |
0.0075 USD |
0.0072 USD |
| 2025-02-11 |
0.0074 USD |
430,076.8172 |
0.0077 USD |
0.0071 USD |
0.0077 USD |
0.0071 USD |
| 2025-02-10 |
0.0077 USD |
158,924.8718 |
0.0081 USD |
0.0076 USD |
0.0092 USD |
0.0077 USD |
| 2025-02-09 |
0.0089 USD |
202,625.4365 |
0.0093 USD |
0.0083 USD |
0.0094 USD |
0.0083 USD |
| 2025-02-08 |
0.0105 USD |
940,626.4142 |
0.0097 USD |
0.0092 USD |
0.0169 USD |
0.0093 USD |
| 2025-02-07 |
0.0096 USD |
142,056.6688 |
0.0092 USD |
0.0090 USD |
0.0101 USD |
0.0091 USD |
| 2025-02-06 |
0.0095 USD |
481,534.2125 |
0.0092 USD |
0.0087 USD |
0.0101 USD |
0.0091 USD |
| 2025-02-05 |
0.0088 USD |
47,290.8509 |
0.0088 USD |
0.0086 USD |
0.0092 USD |
0.0086 USD |
| 2025-02-04 |
0.0087 USD |
1,037,522.0150 |
0.0089 USD |
0.0083 USD |
0.0103 USD |
0.0084 USD |
| 2025-02-03 |
0.0085 USD |
788,822.9537 |
0.0087 USD |
0.0072 USD |
0.0110 USD |
0.0085 USD |
| 2025-02-02 |
0.0100 USD |
953,419.0632 |
0.0094 USD |
0.0079 USD |
0.0157 USD |
0.0084 USD |
| 2025-02-01 |
0.0130 USD |
7,807,188.5387 |
0.0081 USD |
0.0069 USD |
0.0169 USD |
0.0070 USD |
| 2025-01-31 |
0.0075 USD |
125,314.9695 |
0.0076 USD |
0.0073 USD |
0.0081 USD |
0.0081 USD |
| 2025-01-30 |
0.0076 USD |
14,975.9740 |
0.0075 USD |
0.0075 USD |
0.0077 USD |
0.0076 USD |
| 2025-01-29 |
0.0077 USD |
16,660.7896 |
0.0078 USD |
0.0076 USD |
0.0078 USD |
0.0076 USD |
| 2025-01-28 |
0.0077 USD |
5,953,537.9064 |
0.0080 USD |
0.0068 USD |
0.0085 USD |
0.0079 USD |
| 2025-01-27 |
0.0075 USD |
1,259,449.9330 |
0.0075 USD |
0.0072 USD |
0.0079 USD |
0.0078 USD |
| 2025-01-26 |
0.0077 USD |
288,896.4363 |
0.0076 USD |
0.0075 USD |
0.0079 USD |
0.0075 USD |
| 2025-01-25 |
0.0078 USD |
1,965,728.6281 |
0.0081 USD |
0.0077 USD |
0.0081 USD |
0.0078 USD |
| 2025-01-24 |
0.0079 USD |
5,799,341.0043 |
0.0068 USD |
0.0066 USD |
0.0086 USD |
0.0080 USD |
| 2025-01-23 |
0.0069 USD |
938,755.0098 |
0.0073 USD |
0.0066 USD |
0.0073 USD |
0.0068 USD |
| 2025-01-22 |
0.0075 USD |
354,367.7973 |
0.0075 USD |
0.0073 USD |
0.0076 USD |
0.0074 USD |