시가총액 $2.16T
1.96%
볼륨 24시간 $77.92B
-6.38%
BTC % 58.4103%
0.51%
ETH % 9.27913%
0.14%
코인
34.665
거래소
204
실시간
Sweat Economy (SWEAT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Sweat Economy (SWEAT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,366 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-10 2026 | $0.00086092 | $0.0008416 | $0.0009101 | $0.00090204 | $145,050 | $7,280,576 |
| Jun-09 2026 | $0.00090304 | $0.0008175 | $0.00093294 | $0.00091757 | $136,810 | $7,636,788 |
| Jun-08 2026 | $0.0009162 | $0.000815 | $0.00100312 | $0.00097694 | $137,387 | $7,748,106 |
| Jun-07 2026 | $0.00097788 | $0.00094511 | $0.00108125 | $0.0009671 | $152,128 | $8,269,667 |
| Jun-06 2026 | $0.00097334 | $0.00092813 | $0.0010756 | $0.00103284 | $151,118 | $8,231,318 |
| Jun-05 2026 | $0.0010154 | $0.000822 | $0.00110186 | $0.00110186 | $173,202 | $8,587,000 |
| Jun-04 2026 | $0.00112731 | $0.0009973 | $0.00128919 | $0.0009973 | $407,444 | $9,533,414 |
| Jun-03 2026 | $0.0009854 | $0.00075 | $0.0012707 | $0.00079795 | $69,853 | $8,333,252 |
| 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 |