Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0102 USDT |
4,276,739.4002 |
0.0101 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-02-07 |
0.0099 USDT |
4,358,336.8357 |
0.0099 USDT |
0.0097 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-02-06 |
0.0101 USDT |
2,787,648.1528 |
0.0103 USDT |
0.0099 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-02-05 |
0.0106 USDT |
1,221,725.8895 |
0.0106 USDT |
0.0105 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-02-04 |
0.0106 USDT |
771,432.5082 |
0.0108 USDT |
0.0105 USDT |
0.0108 USDT |
0.0106 USDT |
| 2024-02-03 |
0.0108 USDT |
1,586,029.9351 |
0.0109 USDT |
0.0107 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-02-02 |
0.0108 USDT |
2,647,839.1943 |
0.0106 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-02-01 |
0.0106 USDT |
5,174,867.9020 |
0.0104 USDT |
0.0103 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-01-31 |
0.0105 USDT |
3,107,343.8121 |
0.0106 USDT |
0.0103 USDT |
0.0106 USDT |
0.0104 USDT |
| 2024-01-30 |
0.0107 USDT |
3,410,166.0778 |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-01-29 |
0.0106 USDT |
1,372,443.0536 |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-01-28 |
0.0108 USDT |
1,399,737.9427 |
0.0108 USDT |
0.0106 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-01-27 |
0.0109 USDT |
1,625,748.7483 |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-01-26 |
0.0110 USDT |
5,105,710.4906 |
0.0109 USDT |
0.0108 USDT |
0.0113 USDT |
0.0108 USDT |
| 2024-01-25 |
0.0107 USDT |
5,181,691.9834 |
0.0109 USDT |
0.0105 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-01-24 |
0.0108 USDT |
8,820,486.8644 |
0.0103 USDT |
0.0101 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-01-23 |
0.0100 USDT |
5,098,891.3759 |
0.0103 USDT |
0.0095 USDT |
0.0107 USDT |
0.0100 USDT |
| 2024-01-22 |
0.0108 USDT |
13,938,155.6285 |
0.0104 USDT |
0.0101 USDT |
0.0121 USDT |
0.0104 USDT |
| 2024-01-21 |
0.0110 USDT |
9,878,178.0126 |
0.0115 USDT |
0.0104 USDT |
0.0116 USDT |
0.0104 USDT |
| 2024-01-20 |
0.0120 USDT |
30,116,156.1033 |
0.0096 USDT |
0.0094 USDT |
0.0147 USDT |
0.0117 USDT |
| 2024-01-19 |
0.0094 USDT |
5,044,660.3811 |
0.0094 USDT |
0.0090 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-01-18 |
0.0096 USDT |
3,757,684.3822 |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0094 USDT |
| 2024-01-17 |
0.0098 USDT |
667,981.2296 |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-01-16 |
0.0098 USDT |
1,131,495.7961 |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-01-15 |
0.0099 USDT |
1,655,429.2356 |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-01-14 |
0.0105 USDT |
2,929,564.6994 |
0.0109 USDT |
0.0101 USDT |
0.0109 USDT |
0.0102 USDT |
| 2024-01-13 |
0.0110 USDT |
4,278,864.6322 |
0.0111 USDT |
0.0107 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-01-12 |
0.0112 USDT |
12,710,009.3233 |
0.0105 USDT |
0.0102 USDT |
0.0120 USDT |
0.0112 USDT |
| 2024-01-11 |
0.0104 USDT |
2,366,438.0425 |
0.0102 USDT |
0.0101 USDT |
0.0106 USDT |
0.0105 USDT |
| 2024-01-10 |
0.0102 USDT |
3,866,105.5770 |
0.0105 USDT |
0.0097 USDT |
0.0108 USDT |
0.0097 USDT |
| 2024-01-09 |
0.0106 USDT |
9,864,530.9499 |
0.0096 USDT |
0.0094 USDT |
0.0114 USDT |
0.0105 USDT |
| 2024-01-08 |
0.0094 USDT |
4,150,413.5574 |
0.0100 USDT |
0.0090 USDT |
0.0100 USDT |
0.0097 USDT |
| 2024-01-07 |
0.0104 USDT |
1,281,214.9998 |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-01-06 |
0.0103 USDT |
1,247,096.7926 |
0.0107 USDT |
0.0101 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-01-05 |
0.0109 USDT |
2,198,390.0582 |
0.0110 USDT |
0.0104 USDT |
0.0112 USDT |
0.0106 USDT |
| 2024-01-04 |
0.0109 USDT |
1,581,682.7217 |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-01-03 |
0.0110 USDT |
3,756,610.5541 |
0.0117 USDT |
0.0106 USDT |
0.0118 USDT |
0.0111 USDT |
| 2024-01-02 |
0.0116 USDT |
1,213,667.3386 |
0.0115 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-01-01 |
0.0113 USDT |
959,145.0568 |
0.0112 USDT |
0.0111 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-12-31 |
0.0115 USDT |
1,357,224.4216 |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0114 USDT |
| 2023-12-30 |
0.0116 USDT |
1,860,820.6576 |
0.0118 USDT |
0.0113 USDT |
0.0118 USDT |
0.0115 USDT |
| 2023-12-29 |
0.0117 USDT |
2,019,985.9563 |
0.0119 USDT |
0.0115 USDT |
0.0120 USDT |
0.0118 USDT |
| 2023-12-28 |
0.0121 USDT |
1,870,404.8654 |
0.0120 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2023-12-27 |
0.0120 USDT |
1,140,559.4435 |
0.0122 USDT |
0.0118 USDT |
0.0123 USDT |
0.0120 USDT |
| 2023-12-26 |
0.0122 USDT |
2,345,882.9381 |
0.0121 USDT |
0.0120 USDT |
0.0125 USDT |
0.0122 USDT |
| 2023-12-25 |
0.0120 USDT |
1,541,810.5371 |
0.0119 USDT |
0.0119 USDT |
0.0122 USDT |
0.0121 USDT |
| 2023-12-24 |
0.0122 USDT |
1,405,895.7899 |
0.0122 USDT |
0.0120 USDT |
0.0124 USDT |
0.0120 USDT |
| 2023-12-23 |
0.0120 USDT |
953,642.8769 |
0.0120 USDT |
0.0118 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-12-22 |
0.0120 USDT |
1,533,357.9683 |
0.0120 USDT |
0.0118 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-12-21 |
0.0120 USDT |
1,609,609.6720 |
0.0121 USDT |
0.0118 USDT |
0.0121 USDT |
0.0119 USDT |