시가총액 $2.25T
-0.23%
볼륨 24시간 $69.61B
-3.32%
BTC % 58.9013%
0.02%
ETH % 10.3615%
0.12%
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 1,407 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 |
|---|---|---|---|---|---|---|
| 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 |