時価総額 $2.24T
-0.77%
ボリューム24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
硬貨
34.665
取引所
204
ライブ
Sweat Economy (SWEAT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Sweat Economy (SWEAT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,407 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.00042192 | $0.000361 | $0.000434 | $0.00042569 | $195,688 | $3,568,064 |
| Jul-20 2026 | $0.000425 | $0.00041363 | $0.00045284 | $0.00043661 | $1,113,144 | $3,594,138 |
| Jul-19 2026 | $0.00042312 | $0.0004089 | $0.00043513 | $0.00041905 | $621,843 | $3,578,230 |
| Jul-18 2026 | $0.00041826 | $0.00040248 | $0.00046632 | $0.00042654 | $489,930 | $3,537,186 |
| Jul-17 2026 | $0.00041777 | $0.00041506 | $0.00046094 | $0.00043402 | $1,029,220 | $3,533,036 |
| Jul-16 2026 | $0.00043296 | $0.00043296 | $0.0004791 | $0.0004791 | $768,569 | $3,661,501 |
| Jul-15 2026 | $0.0004653 | $0.00043793 | $0.00061619 | $0.0004711 | $121,769 | $3,934,912 |
| Jul-14 2026 | $0.00047119 | $0.00046776 | $0.00049969 | $0.00047484 | $720,024 | $3,984,731 |
| Jul-13 2026 | $0.0004748 | $0.000431 | $0.00047557 | $0.000469 | $833,545 | $4,015,322 |
| Jul-12 2026 | $0.000469 | $0.000431 | $0.0005361 | $0.000442 | $787,447 | $3,966,202 |
| Jul-11 2026 | $0.000442 | $0.000431 | $0.000623 | $0.00049299 | $443,409 | $3,737,870 |
| Jul-10 2026 | $0.000494 | $0.000463 | $0.000494 | $0.000469 | $788,066 | $4,177,620 |
| Jul-09 2026 | $0.000468 | $0.000468 | $0.000579 | $0.000508 | $763,977 | $3,957,745 |
| Jul-08 2026 | $0.000507 | $0.000507 | $0.0005943 | $0.00053622 | $825,146 | $4,287,557 |
| Jul-07 2026 | $0.00057432 | $0.00052193 | $0.00064412 | $0.00058391 | $834,491 | $4,856,895 |