SWEAT Coin Values SWEAT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-09-29 | $0.008928 | $0.009298 | $0.009423 | $0.008911 |
2023-09-30 | $0.009298 | $0.009184 | $0.009298 | $0.009059 |
2023-10-01 | $0.009184 | $0.009514 | $0.009577 | $0.009101 |
2023-10-02 | $0.009514 | $0.0100100 | $0.0104200 | $0.009511 |
2023-10-03 | $0.0100100 | $0.009742 | $0.0102300 | $0.009479 |
2023-10-04 | $0.009742 | $0.009642 | $0.009776 | $0.009430 |
2023-10-05 | $0.009642 | $0.009567 | $0.009829 | $0.009510 |
2023-10-06 | $0.009567 | $0.0101400 | $0.0115700 | $0.009567 |
2023-10-07 | $0.0101400 | $0.0101400 | $0.0101400 | $0.0101400 |
2023-10-08 | $0.0102900 | $0.0102700 | $0.0102900 | $0.0099680 |
2023-10-09 | $0.0102700 | $0.009038 | $0.0104600 | $0.009029 |
2023-10-10 | $0.009038 | $0.008876 | $0.009038 | $0.008760 |
2023-10-11 | $0.008876 | $0.009076 | $0.009281 | $0.008841 |
2023-10-12 | $0.009076 | $0.009570 | $0.009618 | $0.009076 |
2023-10-13 | $0.009570 | $0.009444 | $0.0100600 | $0.0030000 |
2023-10-14 | $0.009444 | $0.0099070 | $0.0099070 | $0.009389 |
2023-10-15 | $0.0099070 | $0.009880 | $0.0101300 | $0.009735 |
2023-10-16 | $0.009880 | $0.009857 | $0.0099670 | $0.009790 |
2023-10-17 | $0.009857 | $0.009357 | $0.0100300 | $0.009134 |
2023-10-18 | $0.009357 | $0.009219 | $0.009357 | $0.009086 |
2023-10-19 | $0.009219 | $0.008977 | $0.009224 | $0.008977 |
2023-10-20 | $0.008977 | $0.009134 | $0.009330 | $0.008965 |
2023-10-21 | $0.009134 | $0.009531 | $0.009707 | $0.009134 |
2023-10-22 | $0.009531 | $0.0099860 | $0.0100400 | $0.009531 |
2023-10-23 | $0.0099860 | $0.0099100 | $0.0100900 | $0.009510 |
2023-10-24 | $0.0099100 | $0.009749 | $0.0101800 | $0.009436 |
2023-10-25 | $0.009749 | $0.009531 | $0.0099700 | $0.009476 |
2023-10-26 | $0.009531 | $0.009253 | $0.009617 | $0.009213 |
2023-10-27 | $0.009253 | $0.008904 | $0.009319 | $0.008774 |
2023-10-28 | $0.008904 | $0.009171 | $0.009264 | $0.008874 |
2023-10-29 | $0.009171 | $0.009014 | $0.009221 | $0.008987 |
2023-10-30 | $0.009014 | $0.009312 | $0.009397 | $0.008987 |
2023-10-31 | $0.009312 | $0.009177 | $0.009476 | $0.009056 |
2023-11-01 | $0.009177 | $0.009177 | $0.009191 | $0.008987 |
2023-11-02 | $0.009177 | $0.008830 | $0.009209 | $0.008805 |
2023-11-03 | $0.008830 | $0.008984 | $0.009068 | $0.008794 |
2023-11-04 | $0.008984 | $0.008931 | $0.009087 | $0.008894 |
2023-11-05 | $0.008931 | $0.008733 | $0.009078 | $0.008733 |
2023-11-06 | $0.008733 | $0.009198 | $0.009245 | $0.008733 |
2023-11-07 | $0.009198 | $0.009088 | $0.009520 | $0.008920 |
2023-11-08 | $0.009088 | $0.009253 | $0.009331 | $0.008998 |
2023-11-09 | $0.009253 | $0.0099220 | $0.0100900 | $0.009253 |
2023-11-10 | $0.0099220 | $0.0099400 | $0.0099400 | $0.0099220 |
2023-12-24 | $0.0121400 | $0.0118600 | $0.0124000 | $0.0118600 |
2023-12-25 | $0.0118600 | $0.0120800 | $0.0121400 | $0.0118600 |
2023-12-26 | $0.0120800 | $0.0121700 | $0.0124800 | $0.0119900 |
2023-12-27 | $0.0121700 | $0.0119300 | $0.0122700 | $0.0118300 |
2023-12-28 | $0.0119300 | $0.0120300 | $0.0124000 | $0.0118700 |
2023-12-29 | $0.0120300 | $0.0117600 | $0.0120300 | $0.0115800 |
2023-12-30 | $0.0117600 | $0.0116600 | $0.0119100 | $0.0115800 |
2023-12-31 | $0.0116600 | $0.0114700 | $0.0116800 | $0.0114700 |
2024-01-01 | $0.0114700 | $0.0113800 | $0.0114700 | $0.0112500 |
2024-01-02 | $0.0113800 | $0.0117200 | $0.0118000 | $0.0113800 |
2024-01-03 | $0.0117200 | $0.0111200 | $0.0118000 | $0.0109900 |
2024-01-04 | $0.0111200 | $0.0110900 | $0.0111200 | $0.0107200 |
2024-01-05 | $0.0110900 | $0.0106300 | $0.0111800 | $0.0106100 |
2024-01-06 | $0.0106300 | $0.0103000 | $0.0107100 | $0.0101800 |
2024-01-07 | $0.0103000 | $0.009861 | $0.0104000 | $0.009861 |
2024-01-08 | $0.009861 | $0.009675 | $0.0099220 | $0.009075 |
2024-01-09 | $0.009675 | $0.0104600 | $0.0110000 | $0.009526 |
2024-01-10 | $0.0104600 | $0.0103000 | $0.0105800 | $0.009705 |
2024-01-11 | $0.0103000 | $0.0104200 | $0.0105900 | $0.0101900 |
2024-01-12 | $0.0104200 | $0.0110700 | $0.0115500 | $0.0101800 |
2024-01-13 | $0.0110700 | $0.0108600 | $0.0111900 | $0.0106900 |
2024-01-14 | $0.0108600 | $0.0100100 | $0.0108700 | $0.0099540 |
2024-01-15 | $0.0100100 | $0.0099450 | $0.0100800 | $0.0099390 |
2024-01-16 | $0.0099450 | $0.009839 | $0.0099550 | $0.009761 |
2024-01-17 | $0.009839 | $0.009638 | $0.009892 | $0.009508 |
2024-01-18 | $0.009638 | $0.009412 | $0.0099660 | $0.009280 |
2024-01-19 | $0.009412 | $0.009719 | $0.009868 | $0.009010 |
2024-01-20 | $0.009719 | $0.0125000 | $0.0125000 | $0.008000 |
2024-01-21 | $0.0114500 | $0.0104200 | $0.0116100 | $0.0103300 |
2024-01-22 | $0.0125000 | $0.0102400 | $0.0125000 | $0.0100300 |
2024-01-23 | $0.0102400 | $0.0101600 | $0.0107300 | $0.009501 |
2024-01-24 | $0.0101600 | $0.0108600 | $0.0110500 | $0.0101600 |
2024-01-25 | $0.0108600 | $0.0108400 | $0.0108800 | $0.0105000 |
2024-01-26 | $0.0108400 | $0.0108500 | $0.0110200 | $0.0107800 |
2024-01-27 | $0.0108500 | $0.0107400 | $0.0109800 | $0.0106700 |
2024-01-28 | $0.0107400 | $0.0106300 | $0.0108500 | $0.0106100 |
2024-01-29 | $0.0106300 | $0.0106500 | $0.0107100 | $0.0105100 |
2024-01-30 | $0.0106500 | $0.0106300 | $0.0107800 | $0.0105900 |
2024-01-31 | $0.0106300 | $0.0103900 | $0.0106300 | $0.0103400 |
2024-02-01 | $0.0103900 | $0.0104800 | $0.0106100 | $0.0100700 |
2024-02-02 | $0.0104800 | $0.0107000 | $0.0107700 | $0.0101700 |
2024-02-03 | $0.0107000 | $0.0106800 | $0.0107800 | $0.0106800 |
2024-02-04 | $0.0106800 | $0.0106000 | $0.0107600 | $0.0105100 |
2024-02-05 | $0.0106000 | $0.0103000 | $0.0106100 | $0.0103000 |
2024-02-06 | $0.0103000 | $0.0099450 | $0.0103600 | $0.0099150 |
2024-02-07 | $0.0099450 | $0.0101200 | $0.0101900 | $0.009868 |
2024-02-08 | $0.0101200 | $0.0102300 | $0.0102400 | $0.0100900 |
2024-02-09 | $0.0102300 | $0.0103600 | $0.0104200 | $0.0101900 |
2024-02-10 | $0.0103600 | $0.0103700 | $0.0104500 | $0.0102800 |
2024-02-11 | $0.0103700 | $0.0103600 | $0.0104600 | $0.0103600 |
2024-02-12 | $0.0103600 | $0.0103500 | $0.0104300 | $0.0101500 |
2024-02-13 | $0.0103500 | $0.0102800 | $0.0104400 | $0.0101900 |
2024-02-14 | $0.0102800 | $0.0105200 | $0.0105500 | $0.0102300 |
2024-02-15 | $0.0105200 | $0.0108700 | $0.0109300 | $0.0104600 |
2024-02-16 | $0.0108700 | $0.0106300 | $0.0110900 | $0.0105400 |
2024-02-17 | $0.0106300 | $0.0106300 | $0.0106300 | $0.0106300 |
2024-02-18 | $0.0108800 | $0.0106000 | $0.0108800 | $0.0105600 |
2024-02-19 | $0.0106000 | $0.0107800 | $0.0109200 | $0.0106000 |
2024-02-20 | $0.0107800 | $0.0110800 | $0.0116000 | $0.0106500 |
2024-02-21 | $0.0110800 | $0.0103000 | $0.0111000 | $0.0099610 |
2024-02-22 | $0.0103000 | $0.009753 | $0.0103500 | $0.009753 |
2024-02-23 | $0.009753 | $0.009605 | $0.0099100 | $0.009602 |
2024-02-24 | $0.009605 | $0.009713 | $0.009822 | $0.009550 |
2024-02-25 | $0.009713 | $0.009770 | $0.009884 | $0.009662 |
2024-02-26 | $0.009770 | $0.0100300 | $0.0100700 | $0.009681 |
2024-02-27 | $0.0100300 | $0.0101200 | $0.0101900 | $0.0099760 |
2024-02-28 | $0.0101200 | $0.0105300 | $0.0105300 | $0.0100100 |
2024-02-29 | $0.0105300 | $0.0108300 | $0.0109400 | $0.0104900 |
2024-03-01 | $0.0108300 | $0.0110500 | $0.0110500 | $0.0108000 |
2024-03-02 | $0.0110500 | $0.0116800 | $0.0116800 | $0.0110100 |
2024-03-03 | $0.0116800 | $0.0120000 | $0.0120000 | $0.0111300 |
2024-03-04 | $0.0120000 | $0.0121900 | $0.0121900 | $0.0116500 |
2024-03-05 | $0.0121900 | $0.0114000 | $0.0123200 | $0.0107700 |
2024-03-06 | $0.0114000 | $0.0121100 | $0.0122300 | $0.0114000 |
2024-03-07 | $0.0121100 | $0.0137200 | $0.0138900 | $0.0120400 |
2024-03-08 | $0.0137200 | $0.0160600 | $0.0186200 | $0.0133100 |
2024-03-09 | $0.0160600 | $0.0158900 | $0.0160600 | $0.0158900 |
2024-03-10 | $0.0153400 | $0.0152500 | $0.0161300 | $0.0147400 |
2024-03-11 | $0.0152500 | $0.0148400 | $0.0153400 | $0.0143600 |
2024-03-12 | $0.0148400 | $0.0141800 | $0.0152300 | $0.0134900 |
2024-03-13 | $0.0141800 | $0.0141100 | $0.0145300 | $0.0138600 |
2024-03-14 | $0.0141100 | $0.0143100 | $0.0144300 | $0.0136200 |
2024-03-15 | $0.0143100 | $0.0139100 | $0.0146600 | $0.0125800 |
2024-03-16 | $0.0139100 | $0.0129300 | $0.0148100 | $0.0128000 |
2024-03-17 | $0.0129300 | $0.0135400 | $0.0144700 | $0.0127400 |
2024-03-18 | $0.0135400 | $0.0132900 | $0.0142300 | $0.0131600 |
2024-03-19 | $0.0132900 | $0.0114700 | $0.0132900 | $0.0113900 |
2024-03-20 | $0.0114700 | $0.0123000 | $0.0123900 | $0.0110700 |
2024-03-21 | $0.0123000 | $0.0125300 | $0.0127800 | $0.0120000 |
2024-03-22 | $0.0125300 | $0.0122300 | $0.0134000 | $0.0120200 |
2024-03-23 | $0.0122300 | $0.0124300 | $0.0128100 | $0.0122000 |
2024-03-24 | $0.0124300 | $0.0127400 | $0.0127400 | $0.0123600 |
2024-03-25 | $0.0127400 | $0.0136100 | $0.0141400 | $0.0126700 |
2024-03-26 | $0.0136100 | $0.0138900 | $0.0142600 | $0.0135200 |
2024-03-27 | $0.0138900 | $0.0134800 | $0.0140700 | $0.0132200 |
2024-03-28 | $0.0134800 | $0.0136400 | $0.0139400 | $0.0133000 |
2024-03-29 | $0.0136400 | $0.0129700 | $0.0136400 | $0.0128700 |
2024-03-30 | $0.0129700 | $0.0124200 | $0.0130600 | $0.0124200 |
2024-03-31 | $0.0124200 | $0.0157300 | $0.0158100 | $0.0124200 |
2024-04-01 | $0.0157300 | $0.0137300 | $0.0169400 | $0.0125000 |
2024-04-02 | $0.0137300 | $0.0120600 | $0.0137300 | $0.0120000 |
2024-04-03 | $0.0120600 | $0.0116600 | $0.0122300 | $0.0114500 |
2024-04-04 | $0.0116600 | $0.0117400 | $0.0121200 | $0.0113200 |
2024-04-05 | $0.0117400 | $0.0115600 | $0.0117700 | $0.0112300 |
2024-04-06 | $0.0115600 | $0.0117800 | $0.0118600 | $0.0115300 |
2024-04-07 | $0.0117800 | $0.0119300 | $0.0119700 | $0.0117200 |
2024-04-08 | $0.0119300 | $0.0122900 | $0.0123100 | $0.0116300 |
2024-04-09 | $0.0122900 | $0.0115800 | $0.0126600 | $0.0115800 |
2024-04-10 | $0.0115800 | $0.0115800 | $0.0116200 | $0.0110300 |
2024-04-11 | $0.0115800 | $0.0114600 | $0.0119900 | $0.0113700 |
2024-04-12 | $0.0114600 | $0.009777 | $0.0117700 | $0.009391 |
2024-04-13 | $0.009777 | $0.008826 | $0.0102800 | $0.008104 |
2024-04-14 | $0.008826 | $0.009432 | $0.009432 | $0.008601 |
2024-04-15 | $0.009432 | $0.009246 | $0.009685 | $0.008980 |
2024-04-16 | $0.009246 | $0.009253 | $0.009304 | $0.008767 |
2024-04-17 | $0.009253 | $0.008653 | $0.009308 | $0.008252 |
2024-04-18 | $0.008653 | $0.009013 | $0.009450 | $0.008490 |
2024-04-19 | $0.009013 | $0.009119 | $0.009219 | $0.008556 |
2024-04-20 | $0.009119 | $0.009669 | $0.0099160 | $0.008730 |
2024-04-21 | $0.009669 | $0.009550 | $0.009765 | $0.009371 |
2024-04-22 | $0.009550 | $0.009750 | $0.009836 | $0.009550 |
2024-04-23 | $0.009750 | $0.009724 | $0.0100100 | $0.009592 |
2024-04-24 | $0.009724 | $0.009507 | $0.0099950 | $0.009351 |
2024-04-25 | $0.009507 | $0.009564 | $0.009834 | $0.009058 |
2024-04-26 | $0.009564 | $0.009301 | $0.009581 | $0.009271 |
2024-04-27 | $0.009301 | $0.009315 | $0.009361 | $0.008876 |
2024-04-28 | $0.009315 | $0.009210 | $0.009507 | $0.009210 |
2024-04-29 | $0.009210 | $0.008983 | $0.009299 | $0.008855 |
2024-04-30 | $0.008983 | $0.008564 | $0.009037 | $0.008413 |
2024-05-01 | $0.008564 | $0.008564 | $0.008564 | $0.008564 |
2024-05-02 | $0.008352 | $0.008641 | $0.008641 | $0.008188 |
2024-05-03 | $0.008641 | $0.008928 | $0.009043 | $0.008470 |
2024-05-04 | $0.008928 | $0.008887 | $0.009070 | $0.008831 |
2024-05-05 | $0.008887 | $0.009056 | $0.009127 | $0.008699 |
2024-05-06 | $0.009056 | $0.008926 | $0.009247 | $0.008895 |
2024-05-07 | $0.008926 | $0.008650 | $0.009054 | $0.008650 |
2024-05-08 | $0.008650 | $0.009203 | $0.0101100 | $0.008630 |
2024-05-09 | $0.009203 | $0.009513 | $0.0099980 | $0.008748 |
2024-05-10 | $0.009513 | $0.009113 | $0.009732 | $0.009036 |
2024-05-11 | $0.009113 | $0.008979 | $0.009248 | $0.008979 |
2024-05-12 | $0.008979 | $0.009260 | $0.0100900 | $0.008979 |
2024-05-13 | $0.009260 | $0.009138 | $0.009460 | $0.008997 |
2024-05-14 | $0.009138 | $0.008716 | $0.009222 | $0.008716 |
2024-05-15 | $0.008716 | $0.009239 | $0.009306 | $0.008699 |
2024-05-16 | $0.009239 | $0.009273 | $0.009372 | $0.009029 |
2024-05-17 | $0.009273 | $0.009189 | $0.009326 | $0.009067 |
2024-05-18 | $0.009189 | $0.009056 | $0.009316 | $0.008885 |
2024-05-19 | $0.009056 | $0.008498 | $0.009056 | $0.008421 |
2024-05-20 | $0.008498 | $0.008955 | $0.009088 | $0.008498 |
2024-05-21 | $0.008955 | $0.009056 | $0.009117 | $0.008889 |
2024-05-22 | $0.009056 | $0.009073 | $0.009293 | $0.008974 |
2024-05-23 | $0.009073 | $0.008707 | $0.009150 | $0.008535 |
2024-05-24 | $0.008707 | $0.008978 | $0.009356 | $0.008613 |
2024-05-25 | $0.008978 | $0.009710 | $0.009766 | $0.008978 |
2024-05-26 | $0.009710 | $0.009371 | $0.0101300 | $0.009371 |
2024-05-27 | $0.009371 | $0.009420 | $0.009615 | $0.009218 |
2024-05-28 | $0.009420 | $0.009484 | $0.009803 | $0.009108 |
2024-05-29 | $0.009484 | $0.009717 | $0.0100500 | $0.009484 |
2024-05-30 | $0.009717 | $0.009039 | $0.009717 | $0.009027 |
2024-05-31 | $0.009039 | $0.008859 | $0.009096 | $0.008859 |
2024-06-01 | $0.008859 | $0.008859 | $0.008949 | $0.008840 |
2024-06-02 | $0.008859 | $0.009080 | $0.009406 | $0.008688 |
2024-06-03 | $0.009080 | $0.008769 | $0.009214 | $0.008769 |
2024-06-04 | $0.008769 | $0.008764 | $0.008769 | $0.008764 |
2024-06-06 | $0.009199 | $0.009339 | $0.009446 | $0.008963 |
2024-06-07 | $0.009339 | $0.009339 | $0.009339 | $0.009339 |
2024-06-08 | $0.008249 | $0.007440 | $0.008249 | $0.007440 |
2024-06-09 | $0.007440 | $0.007586 | $0.007739 | $0.007372 |
2024-06-10 | $0.007586 | $0.007178 | $0.007586 | $0.007178 |
2024-06-11 | $0.007178 | $0.007114 | $0.007686 | $0.006944 |
2024-06-12 | $0.007114 | $0.007186 | $0.007546 | $0.006930 |
2024-06-13 | $0.007186 | $0.006900 | $0.007234 | $0.006865 |
2024-06-14 | $0.006900 | $0.006851 | $0.007256 | $0.006760 |
2024-06-15 | $0.006851 | $0.006954 | $0.007103 | $0.006828 |
2024-06-16 | $0.006954 | $0.006989 | $0.007090 | $0.006750 |
2024-06-17 | $0.006989 | $0.006334 | $0.006993 | $0.006334 |
2024-06-18 | $0.006334 | $0.006235 | $0.006367 | $0.005666 |
2024-06-19 | $0.006235 | $0.006348 | $0.006680 | $0.006117 |
2024-06-20 | $0.006348 | $0.006357 | $0.006754 | $0.006289 |
2024-06-21 | $0.006357 | $0.006413 | $0.006709 | $0.006316 |
2024-06-22 | $0.006413 | $0.006220 | $0.006413 | $0.006135 |
2024-06-23 | $0.006220 | $0.006088 | $0.006331 | $0.006051 |
2024-06-24 | $0.006088 | $0.006285 | $0.006344 | $0.005946 |
2024-06-25 | $0.006285 | $0.006285 | $0.006285 | $0.006285 |