ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,805.83
      0.48%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. SWEAT (Huobi.pro:SWEATUSDT)

      6. SWEAT (Huobi.pro:SWEATUSDT) Historical

      SWEATUSDT SWEAT

      0.008868
      0.000022 (0.25%)
      14:20:05 - Realtime Data

      SWEATUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.008846 -0.000632 -6.67% 0.009049 0.009106 0.008834 8,183,912.00
      May 30 2024 0.009478 0.00 0.00% 0.009478 0.009478 0.009478 0.00
      May 29 2024 0.009478 0.00 0.00% 0.009478 0.009478 0.009478 0.00
      May 28 2024 0.009478 0.000062 0.66% 0.009449 0.009827 0.009071 24,389,891.00
      May 27 2024 0.009416 0.00003 0.32% 0.009381 0.00969 0.0092 14,012,462.00
      May 26 2024 0.009386 -0.000308 -3.18% 0.009683 0.010118 0.009348 19,820,868.00
      May 25 2024 0.009694 0.000717 7.99% 0.008976 0.009748 0.00893 23,127,825.00
      May 24 2024 0.008977 -0.000074 -0.82% 0.008697 0.009496 0.008523 32,715,515.00
      May 23 2024 0.009051 0.000018 0.20% 0.009033 0.009507 0.008977 9,031,096.00
      May 22 2024 0.009033 -0.000025 -0.28% 0.00906 0.009884 0.008935 23,819,780.00
      May 21 2024 0.009058 0.000121 1.35% 0.008937 0.009137 0.008861 29,739,760.00
      May 20 2024 0.008937 0.000495 5.86% 0.008451 0.009272 0.008444 23,655,509.00
      May 19 2024 0.008442 -0.000568 -6.30% 0.009006 0.009144 0.008392 18,262,285.00
      May 18 2024 0.00901 -0.000148 -1.62% 0.009199 0.009322 0.008856 20,174,722.00
      May 17 2024 0.009158 -0.00009 -0.97% 0.009259 0.009371 0.009026 21,717,897.00
      May 16 2024 0.009248 0.000075 0.82% 0.009205 0.009385 0.009016 23,500,555.00
      May 15 2024 0.009173 0.000478 5.50% 0.008683 0.009313 0.008654 23,100,751.00
      May 14 2024 0.008695 -0.000439 -4.81% 0.009085 0.009246 0.008667 22,213,081.00
      May 13 2024 0.009134 0.000185 2.07% 0.009217 0.00949 0.008934 22,428,146.00
      May 12 2024 0.008949 0.00 0.00% 0.008949 0.008949 0.008949 0.00
      May 11 2024 0.008949 -0.000125 -1.38% 0.009095 0.009237 0.008908 19,280,646.00
      May 10 2024 0.009074 -0.000409 -4.31% 0.009497 0.009737 0.009003 18,548,411.00
      May 09 2024 0.009483 0.000276 3.00% 0.009226 0.010001 0.008559 16,851,007.00
      May 08 2024 0.009207 0.000299 3.36% 0.008684 0.01008 0.008611 19,723,949.00
      May 07 2024 0.008908 0.00 0.00% 0.008908 0.008908 0.008908 0.00
      May 06 2024 0.008908 -0.000281 -3.06% 0.009033 0.009239 0.008879 8,441,848.00
      May 05 2024 0.009189 0.00 0.00% 0.009189 0.009189 0.009189 0.00
      May 04 2024 0.009189 0.00 0.00% 0.009189 0.009189 0.009189 0.00
      May 03 2024 0.009189 0.00 0.00% 0.009189 0.009189 0.009189 0.00
      May 02 2024 0.009189 0.00 0.00% 0.009189 0.009189 0.009189 0.00
      May 01 2024 0.009189 0.00 0.00% 0.009189 0.009189 0.009189 0.00
      Apr 30 2024 0.009189 0.00 0.00% 0.009189 0.009189 0.009189 0.00
      Apr 29 2024 0.009189 0.00 0.00% 0.009189 0.009189 0.009189 0.00
      Apr 28 2024 0.009189 -0.000494 -5.10% 0.00931 0.009529 0.009165 13,563,246.00
      Apr 27 2024 0.009683 0.00 0.00% 0.009683 0.009683 0.009683 0.00
      Apr 26 2024 0.009683 0.00 0.00% 0.009683 0.009683 0.009683 0.00
      Apr 25 2024 0.009683 0.00 0.00% 0.009683 0.009683 0.009683 0.00
      Apr 24 2024 0.009683 0.00 0.00% 0.009683 0.009683 0.009683 0.00
      Apr 23 2024 0.009683 -0.000036 -0.37% 0.009735 0.009947 0.009651 10,063,503.00
      Apr 22 2024 0.009719 0.000662 7.31% 0.009543 0.009836 0.009515 9,388,377.00
      Apr 21 2024 0.009057 0.00 0.00% 0.009057 0.009057 0.009057 0.00
      Apr 20 2024 0.009057 0.00 0.00% 0.009057 0.009057 0.009057 0.00
      Apr 19 2024 0.009057 0.000072 0.80% 0.00897 0.009216 0.008497 13,341,758.00
      Apr 18 2024 0.008985 -0.000383 -4.09% 0.008599 0.009073 0.00846 8,407,937.00
      Apr 17 2024 0.009368 0.00 0.00% 0.009368 0.009368 0.009368 0.00
      Apr 16 2024 0.009368 0.00 0.00% 0.009368 0.009368 0.009368 0.00
      Apr 15 2024 0.009368 0.00 0.00% 0.009368 0.009368 0.009368 0.00
      Apr 14 2024 0.009368 -0.002215 -19.12% 0.008806 0.009456 0.008584 10,100,646.00
      Apr 13 2024 0.011583 0.00 0.00% 0.011583 0.011583 0.011583 0.00
      Apr 12 2024 0.011583 0.00 0.00% 0.011583 0.011583 0.011583 0.00
      Apr 11 2024 0.011583 0.00 0.00% 0.011583 0.011583 0.011583 0.00
      Apr 10 2024 0.011583 -0.00073 -5.93% 0.011547 0.011678 0.011194 13,695,393.00
      Apr 09 2024 0.012313 0.00 0.00% 0.012313 0.012313 0.012313 0.00
      Apr 08 2024 0.012313 0.000406 3.41% 0.011906 0.012335 0.011584 18,090,318.00
      Apr 07 2024 0.011907 0.000174 1.48% 0.011691 0.011986 0.011641 10,098,877.00
      Apr 06 2024 0.011733 0.000284 2.48% 0.011441 0.011883 0.01139 14,583,883.00
      Apr 05 2024 0.011449 -0.000294 -2.50% 0.011728 0.01183 0.011161 20,406,642.00
      Apr 04 2024 0.011743 0.000087 0.75% 0.011583 0.012158 0.011476 11,233,804.00
      Apr 03 2024 0.011656 -0.000384 -3.19% 0.012018 0.012316 0.011408 23,240,634.00
      Apr 02 2024 0.01204 -0.001741 -12.63% 0.013602 0.013647 0.012012 26,350,791.00
      Apr 01 2024 0.013781 0.00 0.00% 0.013781 0.013781 0.013781 0.00
      Mar 31 2024 0.013781 0.00 0.00% 0.013781 0.013781 0.013781 0.00
      Mar 30 2024 0.013781 0.00 0.00% 0.013781 0.013781 0.013781 0.00
      Mar 29 2024 0.013781 0.00 0.00% 0.013781 0.013781 0.013781 0.00
      Mar 28 2024 0.013781 0.00 0.00% 0.013781 0.013781 0.013781 0.00
      Mar 27 2024 0.013781 0.00 0.00% 0.013781 0.013781 0.013781 0.00
      Mar 26 2024 0.013781 0.001371 11.05% 0.013619 0.01415 0.013501 15,673,223.00
      Mar 25 2024 0.01241 0.00 0.00% 0.01241 0.01241 0.01241 0.00
      Mar 24 2024 0.01241 0.00 0.00% 0.01241 0.01241 0.01241 0.00
      Mar 23 2024 0.01241 0.00019 1.55% 0.012197 0.012803 0.012135 29,856,821.00
      Mar 22 2024 0.01222 -0.00014 -1.13% 0.012544 0.013396 0.011984 51,780,712.00
      Mar 21 2024 0.01236 0.000105 0.86% 0.012224 0.012481 0.011911 17,060,694.00
      Mar 20 2024 0.012255 0.000857 7.52% 0.011479 0.01242 0.010963 48,607,769.00
      Mar 19 2024 0.011398 -0.001848 -13.95% 0.01327 0.013365 0.011159 47,357,886.00
      Mar 18 2024 0.013246 -0.000291 -2.15% 0.013507 0.01428 0.013125 37,905,130.00
      Mar 17 2024 0.013537 0.000567 4.37% 0.013047 0.014808 0.012354 40,278,214.00
      Mar 16 2024 0.01297 -0.000923 -6.64% 0.013867 0.014905 0.012785 38,140,350.00
      Mar 15 2024 0.013893 -0.000403 -2.82% 0.014283 0.014686 0.012218 46,617,308.00
      Mar 14 2024 0.014296 0.00021 1.49% 0.014093 0.014486 0.01364 31,817,636.00
      Mar 13 2024 0.014086 -0.000124 -0.87% 0.014231 0.014552 0.013775 18,495,753.00
      Mar 12 2024 0.01421 -0.000937 -6.19% 0.015154 0.015372 0.013548 18,329,659.00
      Mar 11 2024 0.015147 -0.000137 -0.90% 0.015297 0.015412 0.014357 17,177,388.00
      Mar 10 2024 0.015284 0.001539 11.20% 0.015634 0.016032 0.014704 13,845,369.00
      Mar 09 2024 0.013745 0.00 0.00% 0.013745 0.013745 0.013745 0.00
      Mar 08 2024 0.013745 0.00 0.00% 0.013745 0.013745 0.013745 0.00
      Mar 07 2024 0.013745 0.001603 13.20% 0.012146 0.014076 0.011987 21,392,695.00
      Mar 06 2024 0.012142 0.000761 6.69% 0.011388 0.01263 0.01136 20,843,323.00
      Mar 05 2024 0.011381 -0.000936 -7.60% 0.012305 0.012674 0.010721 29,262,706.00
      Mar 04 2024 0.012317 0.000325 2.71% 0.011984 0.01234 0.011632 26,566,446.00
      Mar 03 2024 0.011992 0.000162 1.37% 0.011779 0.012668 0.011129 22,992,758.00
      Mar 02 2024 0.01183 0.000782 7.08% 0.011062 0.01184 0.010936 23,864,479.00

      Your Recent History

      HUOB
      SWEATUSDT
      SWEAT
      LSE
      FR44
      Citi Fun 24
      NASDAQ
      VKTXW
      Viking Therapeutics
      COIN
      GMTUST
      GMT [STEPN]
      LSE
      95ZC
      Wells Fargo 47
      Delayed Upgrade Clock