Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0048 USDT |
945,660.6934 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-05-02 |
0.0049 USDT |
5,021,394.8076 |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-05-01 |
0.0048 USDT |
7,230,942.0878 |
0.0046 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-04-30 |
0.0047 USDT |
3,485,330.3351 |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-04-29 |
0.0047 USDT |
4,423,472.5008 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-04-28 |
0.0047 USDT |
16,801,415.7240 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-04-27 |
0.0047 USDT |
8,741,433.7551 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-04-26 |
0.0046 USDT |
7,101,889.2089 |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-04-25 |
0.0045 USDT |
11,182,850.4763 |
0.0044 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-04-24 |
0.0044 USDT |
18,457,747.7098 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-04-23 |
0.0045 USDT |
12,746,376.1127 |
0.0044 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-04-22 |
0.0043 USDT |
19,444,537.2968 |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-04-21 |
0.0043 USDT |
16,841,464.0051 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-04-20 |
0.0042 USDT |
5,108,576.8828 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-04-19 |
0.0041 USDT |
12,676,968.8785 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-04-18 |
0.0040 USDT |
7,382,271.6239 |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-04-17 |
0.0040 USDT |
12,403,850.4777 |
0.0039 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-04-16 |
0.0039 USDT |
10,463,183.7696 |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0038 USDT |
| 2025-04-15 |
0.0038 USDT |
6,095,252.7553 |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-04-14 |
0.0040 USDT |
4,324,419.7786 |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-04-13 |
0.0041 USDT |
1,859,331.4341 |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-04-12 |
0.0041 USDT |
3,759,111.1349 |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-04-11 |
0.0041 USDT |
4,078,982.0559 |
0.0040 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-04-10 |
0.0040 USDT |
4,980,303.6304 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-04-09 |
0.0038 USDT |
7,984,777.0187 |
0.0037 USDT |
0.0036 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-04-08 |
0.0038 USDT |
3,646,556.2250 |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-04-07 |
0.0037 USDT |
19,803,949.3162 |
0.0038 USDT |
0.0034 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-04-06 |
0.0042 USDT |
6,719,278.1023 |
0.0043 USDT |
0.0039 USDT |
0.0044 USDT |
0.0040 USDT |
| 2025-04-05 |
0.0043 USDT |
1,864,236.2518 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-04-04 |
0.0043 USDT |
5,895,503.5653 |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-04-03 |
0.0043 USDT |
7,338,081.6617 |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-04-02 |
0.0046 USDT |
7,105,272.8558 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-04-01 |
0.0048 USDT |
10,457,753.3502 |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-03-31 |
0.0048 USDT |
17,799,617.4913 |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-03-30 |
0.0051 USDT |
30,051,305.5364 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-03-29 |
0.0052 USDT |
35,475,978.0916 |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0051 USDT |
| 2025-03-28 |
0.0058 USDT |
160,271,513.6672 |
0.0049 USDT |
0.0047 USDT |
0.0072 USDT |
0.0056 USDT |
| 2025-03-27 |
0.0050 USDT |
17,271,388.5506 |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-03-26 |
0.0051 USDT |
5,485,928.9611 |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2025-03-25 |
0.0052 USDT |
13,367,932.9637 |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-03-24 |
0.0052 USDT |
9,477,742.0247 |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-03-23 |
0.0051 USDT |
3,488,036.4289 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-03-22 |
0.0052 USDT |
5,804,680.9415 |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-03-21 |
0.0053 USDT |
16,858,078.2256 |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0051 USDT |
| 2025-03-20 |
0.0049 USDT |
3,800,611.5314 |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-03-19 |
0.0049 USDT |
7,797,700.3590 |
0.0048 USDT |
0.0047 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-03-18 |
0.0048 USDT |
6,255,475.3270 |
0.0053 USDT |
0.0046 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-03-17 |
0.0052 USDT |
3,139,694.5301 |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-03-16 |
0.0052 USDT |
3,594,604.8115 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-03-15 |
0.0052 USDT |
4,560,734.9093 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |