Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.0062 USDT |
3,143,688.4880 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-03-05 |
0.0063 USDT |
1,890,550.5740 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-03-04 |
0.0059 USDT |
7,874,100.8128 |
0.0060 USDT |
0.0056 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-03-03 |
0.0062 USDT |
8,529,614.2889 |
0.0065 USDT |
0.0059 USDT |
0.0066 USDT |
0.0061 USDT |
| 2025-03-02 |
0.0064 USDT |
7,573,537.4109 |
0.0063 USDT |
0.0062 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-03-01 |
0.0063 USDT |
3,853,390.0008 |
0.0064 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-02-28 |
0.0063 USDT |
15,346,319.6883 |
0.0064 USDT |
0.0060 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-02-27 |
0.0064 USDT |
3,203,057.6240 |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2025-02-26 |
0.0063 USDT |
10,139,332.6184 |
0.0064 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-02-25 |
0.0064 USDT |
12,656,835.6939 |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0064 USDT |
| 2025-02-24 |
0.0065 USDT |
18,707,989.1960 |
0.0065 USDT |
0.0062 USDT |
0.0070 USDT |
0.0064 USDT |
| 2025-02-23 |
0.0066 USDT |
12,355,833.8971 |
0.0063 USDT |
0.0063 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-02-22 |
0.0064 USDT |
12,027,398.3976 |
0.0065 USDT |
0.0062 USDT |
0.0067 USDT |
0.0063 USDT |
| 2025-02-21 |
0.0069 USDT |
22,982,335.4521 |
0.0074 USDT |
0.0063 USDT |
0.0075 USDT |
0.0064 USDT |
| 2025-02-20 |
0.0080 USDT |
66,160,823.5571 |
0.0061 USDT |
0.0060 USDT |
0.0098 USDT |
0.0076 USDT |
| 2025-02-19 |
0.0062 USDT |
4,437,072.4802 |
0.0063 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-02-18 |
0.0062 USDT |
11,078,128.1419 |
0.0066 USDT |
0.0059 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-02-17 |
0.0071 USDT |
12,259,684.8875 |
0.0074 USDT |
0.0064 USDT |
0.0076 USDT |
0.0066 USDT |
| 2025-02-16 |
0.0070 USDT |
2,813,382.5475 |
0.0070 USDT |
0.0068 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-02-15 |
0.0071 USDT |
6,902,928.1702 |
0.0071 USDT |
0.0068 USDT |
0.0073 USDT |
0.0070 USDT |
| 2025-02-14 |
0.0072 USDT |
8,015,537.4180 |
0.0072 USDT |
0.0070 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-02-13 |
0.0074 USDT |
4,262,821.0736 |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-02-12 |
0.0071 USDT |
21,658,703.3910 |
0.0071 USDT |
0.0068 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-02-11 |
0.0075 USDT |
10,454,867.6150 |
0.0077 USDT |
0.0073 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-02-10 |
0.0078 USDT |
16,129,634.4866 |
0.0080 USDT |
0.0076 USDT |
0.0081 USDT |
0.0077 USDT |
| 2025-02-09 |
0.0089 USDT |
16,217,063.8823 |
0.0092 USDT |
0.0083 USDT |
0.0094 USDT |
0.0083 USDT |
| 2025-02-08 |
0.0101 USDT |
51,130,147.9835 |
0.0093 USDT |
0.0092 USDT |
0.0118 USDT |
0.0095 USDT |
| 2025-02-07 |
0.0094 USDT |
32,166,674.3621 |
0.0090 USDT |
0.0088 USDT |
0.0103 USDT |
0.0093 USDT |
| 2025-02-06 |
0.0093 USDT |
49,361,780.8668 |
0.0092 USDT |
0.0087 USDT |
0.0103 USDT |
0.0090 USDT |
| 2025-02-05 |
0.0088 USDT |
35,824,435.2060 |
0.0089 USDT |
0.0085 USDT |
0.0092 USDT |
0.0086 USDT |
| 2025-02-04 |
0.0089 USDT |
65,065,867.8016 |
0.0091 USDT |
0.0083 USDT |
0.0102 USDT |
0.0090 USDT |
| 2025-02-03 |
0.0086 USDT |
55,112,438.1846 |
0.0089 USDT |
0.0076 USDT |
0.0095 USDT |
0.0085 USDT |
| 2025-02-02 |
0.0098 USDT |
222,992,209.3345 |
0.0096 USDT |
0.0075 USDT |
0.0129 USDT |
0.0091 USDT |
| 2025-02-01 |
0.0114 USDT |
266,736,521.4037 |
0.0082 USDT |
0.0072 USDT |
0.0186 USDT |
0.0073 USDT |
| 2025-01-31 |
0.0076 USDT |
6,097,557.5154 |
0.0076 USDT |
0.0075 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-01-30 |
0.0076 USDT |
6,567,347.2657 |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-01-29 |
0.0077 USDT |
5,779,155.4883 |
0.0076 USDT |
0.0075 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-01-28 |
0.0079 USDT |
12,050,076.3340 |
0.0079 USDT |
0.0077 USDT |
0.0081 USDT |
0.0077 USDT |
| 2025-01-27 |
0.0075 USDT |
22,141,342.5975 |
0.0075 USDT |
0.0071 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-01-26 |
0.0077 USDT |
9,055,693.0418 |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0076 USDT |
| 2025-01-25 |
0.0079 USDT |
22,146,038.5476 |
0.0081 USDT |
0.0077 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-01-24 |
0.0078 USDT |
58,836,895.8719 |
0.0068 USDT |
0.0066 USDT |
0.0088 USDT |
0.0080 USDT |
| 2025-01-23 |
0.0070 USDT |
10,779,582.1493 |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0069 USDT |
| 2025-01-22 |
0.0074 USDT |
12,519,804.4609 |
0.0075 USDT |
0.0073 USDT |
0.0076 USDT |
0.0074 USDT |
| 2025-01-21 |
0.0076 USDT |
16,985,962.1346 |
0.0078 USDT |
0.0074 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-01-20 |
0.0078 USDT |
28,421,077.5986 |
0.0076 USDT |
0.0072 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-01-19 |
0.0077 USDT |
39,041,199.8338 |
0.0077 USDT |
0.0070 USDT |
0.0084 USDT |
0.0080 USDT |
| 2025-01-18 |
0.0079 USDT |
12,768,894.2709 |
0.0083 USDT |
0.0073 USDT |
0.0084 USDT |
0.0074 USDT |
| 2025-01-17 |
0.0082 USDT |
9,417,640.4555 |
0.0080 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-01-16 |
0.0080 USDT |
14,500,438.8392 |
0.0080 USDT |
0.0077 USDT |
0.0082 USDT |
0.0081 USDT |