Identifier on Kucoin: SWEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.0079 USDT |
12,067,154.9266 |
0.0082 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-01-14 |
0.0082 USDT |
12,586,225.7496 |
0.0084 USDT |
0.0079 USDT |
0.0085 USDT |
0.0083 USDT |
| 2025-01-13 |
0.0080 USDT |
18,577,404.3444 |
0.0080 USDT |
0.0076 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-01-12 |
0.0078 USDT |
21,469,172.6816 |
0.0073 USDT |
0.0073 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-01-11 |
0.0073 USDT |
8,740,977.5779 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-01-10 |
0.0073 USDT |
13,419,468.1748 |
0.0074 USDT |
0.0071 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-01-09 |
0.0080 USDT |
28,530,823.7816 |
0.0082 USDT |
0.0073 USDT |
0.0086 USDT |
0.0073 USDT |
| 2025-01-08 |
0.0076 USDT |
25,125,174.9439 |
0.0074 USDT |
0.0071 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-01-07 |
0.0080 USDT |
12,395,231.7942 |
0.0079 USDT |
0.0079 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-01-06 |
0.0077 USDT |
10,554,306.6009 |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2025-01-05 |
0.0077 USDT |
6,795,635.2618 |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-01-04 |
0.0077 USDT |
10,810,110.9812 |
0.0076 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-01-03 |
0.0074 USDT |
12,675,000.4992 |
0.0074 USDT |
0.0072 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-01-02 |
0.0076 USDT |
15,066,511.1389 |
0.0077 USDT |
0.0074 USDT |
0.0079 USDT |
0.0074 USDT |
| 2025-01-01 |
0.0075 USDT |
45,003,833.7661 |
0.0068 USDT |
0.0068 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-12-31 |
0.0070 USDT |
16,999,371.7667 |
0.0072 USDT |
0.0068 USDT |
0.0072 USDT |
0.0068 USDT |
| 2024-12-30 |
0.0076 USDT |
17,221,798.5971 |
0.0078 USDT |
0.0073 USDT |
0.0079 USDT |
0.0074 USDT |
| 2024-12-29 |
0.0081 USDT |
39,807,399.3431 |
0.0077 USDT |
0.0076 USDT |
0.0085 USDT |
0.0081 USDT |
| 2024-12-28 |
0.0076 USDT |
55,430,433.5935 |
0.0076 USDT |
0.0071 USDT |
0.0082 USDT |
0.0077 USDT |
| 2024-12-27 |
0.0075 USDT |
40,347,612.5169 |
0.0070 USDT |
0.0070 USDT |
0.0080 USDT |
0.0075 USDT |
| 2024-12-26 |
0.0070 USDT |
23,370,810.0096 |
0.0070 USDT |
0.0068 USDT |
0.0074 USDT |
0.0069 USDT |
| 2024-12-25 |
0.0071 USDT |
37,627,770.9507 |
0.0067 USDT |
0.0066 USDT |
0.0076 USDT |
0.0069 USDT |
| 2024-12-24 |
0.0065 USDT |
15,792,512.1207 |
0.0065 USDT |
0.0063 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-12-23 |
0.0063 USDT |
14,527,581.8686 |
0.0061 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-12-22 |
0.0061 USDT |
16,945,124.1802 |
0.0060 USDT |
0.0059 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-12-21 |
0.0062 USDT |
16,682,894.5029 |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2024-12-20 |
0.0058 USDT |
28,568,745.1487 |
0.0059 USDT |
0.0052 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-12-19 |
0.0062 USDT |
19,746,667.3687 |
0.0064 USDT |
0.0057 USDT |
0.0066 USDT |
0.0060 USDT |
| 2024-12-18 |
0.0068 USDT |
14,123,612.6422 |
0.0068 USDT |
0.0064 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-12-17 |
0.0071 USDT |
9,898,155.8104 |
0.0072 USDT |
0.0069 USDT |
0.0073 USDT |
0.0070 USDT |
| 2024-12-16 |
0.0073 USDT |
9,880,458.0300 |
0.0074 USDT |
0.0070 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-12-15 |
0.0071 USDT |
11,110,444.8839 |
0.0071 USDT |
0.0069 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-12-14 |
0.0074 USDT |
12,893,930.7027 |
0.0074 USDT |
0.0070 USDT |
0.0076 USDT |
0.0070 USDT |
| 2024-12-13 |
0.0073 USDT |
14,981,879.1747 |
0.0073 USDT |
0.0071 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-12-12 |
0.0075 USDT |
14,477,175.0114 |
0.0073 USDT |
0.0072 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-12-11 |
0.0071 USDT |
13,432,847.2862 |
0.0069 USDT |
0.0067 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-12-10 |
0.0070 USDT |
20,759,822.7328 |
0.0075 USDT |
0.0064 USDT |
0.0075 USDT |
0.0069 USDT |
| 2024-12-09 |
0.0089 USDT |
10,532,532.4735 |
0.0093 USDT |
0.0085 USDT |
0.0094 USDT |
0.0087 USDT |
| 2024-12-08 |
0.0095 USDT |
31,754,272.9061 |
0.0094 USDT |
0.0091 USDT |
0.0100 USDT |
0.0093 USDT |
| 2024-12-07 |
0.0095 USDT |
16,165,968.6857 |
0.0092 USDT |
0.0091 USDT |
0.0099 USDT |
0.0094 USDT |
| 2024-12-06 |
0.0090 USDT |
16,371,099.5175 |
0.0086 USDT |
0.0086 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-12-05 |
0.0088 USDT |
12,281,884.4137 |
0.0087 USDT |
0.0083 USDT |
0.0093 USDT |
0.0088 USDT |
| 2024-12-04 |
0.0086 USDT |
11,315,145.6198 |
0.0085 USDT |
0.0084 USDT |
0.0089 USDT |
0.0088 USDT |
| 2024-12-03 |
0.0081 USDT |
13,071,808.1141 |
0.0081 USDT |
0.0076 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-12-02 |
0.0081 USDT |
11,237,449.5849 |
0.0084 USDT |
0.0076 USDT |
0.0087 USDT |
0.0079 USDT |
| 2024-12-01 |
0.0083 USDT |
9,507,361.3507 |
0.0083 USDT |
0.0082 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-11-30 |
0.0083 USDT |
9,078,067.4969 |
0.0082 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-11-29 |
0.0080 USDT |
30,292,370.0341 |
0.0083 USDT |
0.0077 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-11-28 |
0.0082 USDT |
15,455,511.5259 |
0.0083 USDT |
0.0081 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-11-27 |
0.0077 USDT |
44,315,202.5484 |
0.0081 USDT |
0.0075 USDT |
0.0082 USDT |
0.0081 USDT |