Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SWEATUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.007782 | 0.000613 | 8.55% | 0.00712 | 0.008832 | 0.006988 | 13,874,772.00 |
| Jul 15 2024 | 0.007169 | 0.001209 | 20.29% | 0.00596 | 0.007176 | 0.005957 | 12,533,751.00 |
| Jul 14 2024 | 0.00596 | -0.000019 | -0.32% | 0.005997 | 0.006101 | 0.00585 | 5,186,034.00 |
| Jul 13 2024 | 0.005979 | 0.000186 | 3.21% | 0.005964 | 0.006036 | 0.005918 | 4,255,067.00 |
| Jul 12 2024 | 0.005793 | 0.00 | 0.00% | 0.005793 | 0.005793 | 0.005793 | 0.00 |
| Jul 11 2024 | 0.005793 | -0.000074 | -1.26% | 0.005864 | 0.005949 | 0.005735 | 3,555,456.00 |
| Jul 10 2024 | 0.005867 | 0.000284 | 5.09% | 0.005583 | 0.006165 | 0.005544 | 7,806,115.00 |
| Jul 09 2024 | 0.005583 | -0.000083 | -1.46% | 0.005678 | 0.005741 | 0.005479 | 6,280,563.00 |
| Jul 08 2024 | 0.005666 | 0.000016 | 0.28% | 0.005643 | 0.005827 | 0.005446 | 7,233,961.00 |
| Jul 07 2024 | 0.00565 | -0.000535 | -8.65% | 0.006182 | 0.006247 | 0.00565 | 5,294,675.00 |
| Jul 06 2024 | 0.006185 | 0.00046 | 8.03% | 0.005704 | 0.00638 | 0.005438 | 12,812,839.00 |
| Jul 05 2024 | 0.005725 | 0.000623 | 12.21% | 0.00512 | 0.005791 | 0.004727 | 10,399,886.00 |
| Jul 04 2024 | 0.005102 | -0.000379 | -6.91% | 0.005438 | 0.00552 | 0.005102 | 10,407,146.00 |
| Jul 03 2024 | 0.005481 | -0.000943 | -14.68% | 0.006459 | 0.006688 | 0.005402 | 8,589,176.00 |
| Jul 02 2024 | 0.006424 | 0.000297 | 4.85% | 0.006107 | 0.006502 | 0.006107 | 4,281,905.00 |
| Jul 01 2024 | 0.006127 | -0.000035 | -0.57% | 0.006153 | 0.006265 | 0.00608 | 3,073,246.00 |
| Jun 30 2024 | 0.006162 | 0.000135 | 2.24% | 0.005991 | 0.006236 | 0.00591 | 3,131,085.00 |
| Jun 29 2024 | 0.006027 | -0.000098 | -1.60% | 0.006156 | 0.006285 | 0.005928 | 2,409,684.00 |
| Jun 28 2024 | 0.006125 | -0.000188 | -2.98% | 0.00631 | 0.00645 | 0.006125 | 5,404,953.00 |
| Jun 27 2024 | 0.006313 | 0.000058 | 0.93% | 0.006255 | 0.00638 | 0.006096 | 4,182,536.00 |
| Jun 26 2024 | 0.006255 | -0.000073 | -1.15% | 0.006321 | 0.006394 | 0.00624 | 2,951,947.00 |
| Jun 25 2024 | 0.006328 | 0.000076 | 1.22% | 0.006241 | 0.006436 | 0.006153 | 3,792,075.00 |
| Jun 24 2024 | 0.006252 | 0.000162 | 2.66% | 0.006117 | 0.006294 | 0.005924 | 8,537,750.00 |
| Jun 23 2024 | 0.00609 | -0.000114 | -1.84% | 0.00622 | 0.006333 | 0.006047 | 1,682,751.00 |
| Jun 22 2024 | 0.006204 | -0.000188 | -2.94% | 0.006385 | 0.006385 | 0.006125 | 2,215,699.00 |
| Jun 21 2024 | 0.006392 | 0.000035 | 0.55% | 0.006385 | 0.00684 | 0.006282 | 5,913,650.00 |
| Jun 20 2024 | 0.006357 | 0.000062 | 0.98% | 0.006321 | 0.006792 | 0.00628 | 5,656,451.00 |
| Jun 19 2024 | 0.006295 | 0.000048 | 0.77% | 0.006209 | 0.006678 | 0.006102 | 5,868,509.00 |
| Jun 18 2024 | 0.006247 | -0.000092 | -1.45% | 0.006353 | 0.006368 | 0.00563 | 6,787,572.00 |
| Jun 17 2024 | 0.006339 | -0.000654 | -9.35% | 0.006962 | 0.007002 | 0.006329 | 3,499,850.00 |
| Jun 16 2024 | 0.006993 | 0.0001 | 1.45% | 0.006907 | 0.007102 | 0.006748 | 2,152,469.00 |
| Jun 15 2024 | 0.006893 | 0.000041 | 0.60% | 0.006845 | 0.007119 | 0.006814 | 5,202,870.00 |
| Jun 14 2024 | 0.006852 | -0.000046 | -0.67% | 0.0069 | 0.007275 | 0.006601 | 4,193,633.00 |
| Jun 13 2024 | 0.006898 | -0.000262 | -3.66% | 0.007188 | 0.007262 | 0.006874 | 3,477,071.00 |
| Jun 12 2024 | 0.00716 | 0.000039 | 0.55% | 0.007142 | 0.007555 | 0.006925 | 4,156,932.00 |
| Jun 11 2024 | 0.007121 | -0.000104 | -1.44% | 0.007207 | 0.007685 | 0.006896 | 5,107,577.00 |
| Jun 10 2024 | 0.007225 | -0.000347 | -4.58% | 0.00757 | 0.00757 | 0.007189 | 3,104,843.00 |
| Jun 09 2024 | 0.007572 | 0.000123 | 1.65% | 0.007433 | 0.00776 | 0.007366 | 3,420,878.00 |
| Jun 08 2024 | 0.007449 | -0.000788 | -9.57% | 0.008237 | 0.008265 | 0.007319 | 4,165,384.00 |
| Jun 07 2024 | 0.008237 | -0.001067 | -11.47% | 0.009269 | 0.00932 | 0.007595 | 5,321,604.00 |
| Jun 06 2024 | 0.009304 | 0.000144 | 1.57% | 0.009165 | 0.009441 | 0.008954 | 4,436,319.00 |
| Jun 05 2024 | 0.00916 | 0.000173 | 1.93% | 0.008986 | 0.009206 | 0.008777 | 5,235,675.00 |
| Jun 04 2024 | 0.008987 | 0.000205 | 2.33% | 0.008775 | 0.008993 | 0.008702 | 4,705,787.00 |
| Jun 03 2024 | 0.008782 | -0.000326 | -3.58% | 0.009092 | 0.009218 | 0.008782 | 4,506,583.00 |
| Jun 02 2024 | 0.009108 | 0.000277 | 3.14% | 0.00884 | 0.00939 | 0.008684 | 4,491,119.00 |
| Jun 01 2024 | 0.008831 | -0.000045 | -0.51% | 0.008876 | 0.008961 | 0.00882 | 1,794,773.00 |
| May 31 2024 | 0.008876 | -0.000213 | -2.34% | 0.009072 | 0.009097 | 0.008876 | 5,215,149.00 |
| May 30 2024 | 0.009089 | -0.000595 | -6.14% | 0.009681 | 0.009702 | 0.009007 | 6,380,977.00 |
| May 29 2024 | 0.009684 | 0.000221 | 2.34% | 0.009567 | 0.010041 | 0.009567 | 8,834,282.00 |
| May 28 2024 | 0.009463 | 0.000049 | 0.52% | 0.009405 | 0.009805 | 0.0091 | 8,829,885.00 |
| May 27 2024 | 0.009414 | 0.000049 | 0.52% | 0.009366 | 0.009625 | 0.009211 | 3,648,068.00 |
| May 26 2024 | 0.009365 | -0.000329 | -3.39% | 0.009648 | 0.010139 | 0.009365 | 6,234,842.00 |
| May 25 2024 | 0.009694 | 0.000753 | 8.42% | 0.00894 | 0.009747 | 0.008939 | 3,445,776.00 |
| May 24 2024 | 0.008941 | 0.000244 | 2.81% | 0.008697 | 0.009222 | 0.008593 | 3,273,052.00 |
| May 23 2024 | 0.008697 | -0.000351 | -3.88% | 0.009035 | 0.009169 | 0.0085 | 3,245,660.00 |
| May 22 2024 | 0.009048 | -0.00000100 | -0.01% | 0.009058 | 0.009296 | 0.008977 | 3,619,200.00 |
| May 21 2024 | 0.009049 | 0.000099 | 1.11% | 0.008959 | 0.00912 | 0.00888 | 5,295,600.00 |
| May 20 2024 | 0.00895 | 0.000504 | 5.97% | 0.008445 | 0.009089 | 0.008443 | 4,335,082.00 |
| May 19 2024 | 0.008446 | -0.000553 | -6.15% | 0.009022 | 0.009079 | 0.008409 | 2,489,487.00 |
| May 18 2024 | 0.008999 | -0.000155 | -1.69% | 0.009161 | 0.009313 | 0.008876 | 3,391,441.00 |
| May 17 2024 | 0.009154 | -0.000112 | -1.21% | 0.009276 | 0.009326 | 0.009048 | 4,161,341.00 |
| May 16 2024 | 0.009266 | 0.000061 | 0.66% | 0.009205 | 0.009379 | 0.008996 | 6,130,940.00 |
| May 15 2024 | 0.009205 | 0.000527 | 6.07% | 0.008724 | 0.009287 | 0.008611 | 5,093,816.00 |
| May 14 2024 | 0.008678 | -0.000461 | -5.04% | 0.009144 | 0.009221 | 0.008678 | 7,691,560.00 |
| May 13 2024 | 0.009139 | -0.000105 | -1.14% | 0.009241 | 0.009463 | 0.008952 | 9,079,706.00 |
| May 12 2024 | 0.009244 | 0.000294 | 3.28% | 0.008965 | 0.010105 | 0.008965 | 11,167,305.00 |
| May 11 2024 | 0.00895 | -0.000147 | -1.62% | 0.009083 | 0.009251 | 0.008948 | 4,140,533.00 |
| May 10 2024 | 0.009097 | -0.000417 | -4.38% | 0.009478 | 0.009732 | 0.00902 | 4,635,074.00 |
| May 09 2024 | 0.009514 | 0.000305 | 3.31% | 0.009202 | 0.009918 | 0.00856 | 9,715,255.00 |
| May 08 2024 | 0.009209 | 0.000542 | 6.25% | 0.008667 | 0.009861 | 0.00862 | 12,384,994.00 |
| May 07 2024 | 0.008667 | -0.000239 | -2.68% | 0.008905 | 0.009066 | 0.008643 | 4,503,060.00 |
| May 06 2024 | 0.008906 | -0.000137 | -1.51% | 0.009034 | 0.009243 | 0.008881 | 5,526,986.00 |
| May 05 2024 | 0.009043 | 0.000167 | 1.88% | 0.008877 | 0.009138 | 0.008663 | 2,836,928.00 |
| May 04 2024 | 0.008876 | -0.000065 | -0.73% | 0.00893 | 0.009068 | 0.008801 | 4,327,209.00 |
| May 03 2024 | 0.008941 | 0.000333 | 3.87% | 0.008607 | 0.009046 | 0.008431 | 4,522,057.00 |
| May 02 2024 | 0.008608 | 0.00024 | 2.87% | 0.00834 | 0.008686 | 0.008157 | 3,460,220.00 |
| May 01 2024 | 0.008368 | -0.000157 | -1.84% | 0.008511 | 0.008593 | 0.008001 | 4,136,247.00 |
| Apr 30 2024 | 0.008525 | -0.000407 | -4.56% | 0.008954 | 0.009041 | 0.008398 | 5,391,008.00 |
| Apr 29 2024 | 0.008932 | -0.000261 | -2.84% | 0.009186 | 0.009318 | 0.008831 | 5,644,266.00 |
| Apr 28 2024 | 0.009193 | -0.000117 | -1.26% | 0.009311 | 0.00951 | 0.009193 | 3,201,049.00 |
| Apr 27 2024 | 0.00931 | -0.00000300 | -0.03% | 0.009317 | 0.009375 | 0.008894 | 3,649,812.00 |
| Apr 26 2024 | 0.009313 | -0.000227 | -2.38% | 0.009527 | 0.009592 | 0.009261 | 3,408,232.00 |
| Apr 25 2024 | 0.00954 | 0.000032 | 0.34% | 0.009515 | 0.00985 | 0.009061 | 2,897,350.00 |
| Apr 24 2024 | 0.009508 | -0.00017 | -1.76% | 0.009676 | 0.010 | 0.009337 | 2,458,413.00 |
| Apr 23 2024 | 0.009678 | -0.000042 | -0.43% | 0.009752 | 0.00996 | 0.009588 | 2,594,759.00 |
| Apr 22 2024 | 0.00972 | 0.000203 | 2.13% | 0.009554 | 0.009844 | 0.00953 | 1,239,059.00 |
| Apr 21 2024 | 0.009517 | -0.00014 | -1.45% | 0.009657 | 0.009779 | 0.009348 | 1,700,027.00 |
| Apr 20 2024 | 0.009657 | 0.000545 | 5.98% | 0.009075 | 0.009937 | 0.00875 | 3,260,081.00 |
| Apr 19 2024 | 0.009112 | 0.000077 | 0.85% | 0.008995 | 0.009235 | 0.008523 | 3,295,517.00 |
| Apr 18 2024 | 0.009035 | 0.000434 | 5.05% | 0.008634 | 0.0095 | 0.008448 | 5,525,486.00 |
