時価総額 $2.24T
-2.79%
ボリューム24h $124.70B
-3.75%
BTC % 57.319%
-1.39%
ETH % 9.7788%
0.31%
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 1,358 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 |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.00079805 | $0.00079805 | $0.00084647 | $0.00084024 | $1,159,886 | $6,748,937 |
| Jun-01 2026 | $0.00084175 | $0.00082227 | $0.00090328 | $0.00089933 | $1,484,349 | $7,118,453 |
| May-31 2026 | $0.00090973 | $0.00081145 | $0.00092167 | $0.00085402 | $140,991 | $7,693,391 |
| May-30 2026 | $0.00085317 | $0.00085086 | $0.00093889 | $0.00093362 | $522,026 | $7,215,021 |
| May-29 2026 | $0.00093385 | $0.00092969 | $0.00105568 | $0.00105453 | $799,827 | $7,897,367 |
| May-28 2026 | $0.00105254 | $0.00095462 | $0.00109334 | $0.00109001 | $939,770 | $8,901,118 |
| May-27 2026 | $0.00108714 | $0.0010842 | $0.00117246 | $0.00112145 | $771,053 | $9,193,658 |
| May-26 2026 | $0.00112733 | $0.00110242 | $0.00119357 | $0.00119036 | $1,015,412 | $9,533,571 |
| May-25 2026 | $0.00119112 | $0.001189 | $0.00126257 | $0.00122343 | $659,634 | $10,073,002 |
| May-24 2026 | $0.00122211 | $0.00119965 | $0.0012745 | $0.00126689 | $579,945 | $10,335,069 |
| May-23 2026 | $0.00126411 | $0.00119969 | $0.00127431 | $0.00123781 | $907,867 | $10,690,297 |
| May-22 2026 | $0.00124671 | $0.00124671 | $0.00129739 | $0.0012698 | $1,555,627 | $10,543,090 |
| May-21 2026 | $0.00128985 | $0.00128985 | $0.00143125 | $0.00138254 | $2,023,537 | $10,907,985 |
| May-20 2026 | $0.00139467 | $0.00119511 | $0.00167586 | $0.00120119 | $3,270,795 | $11,794,374 |
| May-19 2026 | $0.00122634 | $0.00120869 | $0.00130365 | $0.00130365 | $1,105,323 | $10,370,816 |