SWEAT(SWEAT)Hoy
$0.002250
hace 1 años
$0.007386
hace 2 años
$0.008145
SWEAT Historial de precios
(SWEAT)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.002186 | $0.002400 | $0.002001 | $0.002269 | $5.419M |
2025-08-31 | $0.002146 | $0.002218 | $0.002139 | $0.002184 | $3.241M |
2025-08-30 | $0.002108 | $0.002151 | $0.002054 | $0.002145 | $4.854M |
2025-08-29 | $0.002182 | $0.002240 | $0.002060 | $0.002099 | $6.121M |
2025-08-28 | $0.002186 | $0.002239 | $0.002182 | $0.002187 | $4.508M |
2025-08-27 | $0.002135 | $0.002198 | $0.002142 | $0.002187 | $5.038M |
2025-08-26 | $0.002208 | $0.002195 | $0.002083 | $0.002135 | $6.201M |
2025-08-25 | $0.002185 | $0.002348 | $0.002157 | $0.002208 | $8.385M |
2025-08-24 | $0.002240 | $0.002244 | $0.002174 | $0.002191 | $3.837M |
2025-08-23 | $0.002226 | $0.002274 | $0.002208 | $0.002233 | $5.899M |
2025-08-22 | $0.002150 | $0.002237 | $0.002138 | $0.002221 | $5.378M |
2025-08-21 | $0.002128 | $0.002203 | $0.002134 | $0.002146 | $4.562M |
2025-08-20 | $0.002169 | $0.002177 | $0.002088 | $0.002133 | $5.592M |
2025-08-19 | $0.002349 | $0.002359 | $0.002118 | $0.002166 | $5.052M |
2025-08-18 | $0.002448 | $0.002445 | $0.002338 | $0.002352 | $5.283M |
2025-08-17 | $0.002402 | $0.002475 | $0.002396 | $0.002449 | $2.668M |
2025-08-16 | $0.002408 | $0.002432 | $0.002382 | $0.002401 | $3.673M |
2025-08-15 | $0.002489 | $0.002502 | $0.002387 | $0.002402 | $6.911M |
2025-08-14 | $0.002554 | $0.002670 | $0.002398 | $0.002485 | $9.102M |
2025-08-13 | $0.002386 | $0.002623 | $0.002385 | $0.002554 | $7.343M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
SWEAT(SWEAT)
