Identifier on Bitvavo: SWEAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.0048 EUR |
1,789,064.3445 SWEAT |
0.0046 EUR |
0.0046 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-03-21 |
0.0049 EUR |
58,924,181.3749 SWEAT |
0.0047 EUR |
0.0047 EUR |
0.0052 EUR |
0.0048 EUR |
| 2025-03-20 |
0.0046 EUR |
3,834,738.5298 SWEAT |
0.0046 EUR |
0.0044 EUR |
0.0048 EUR |
0.0046 EUR |
| 2025-03-19 |
0.0045 EUR |
7,646,307.9400 SWEAT |
0.0044 EUR |
0.0044 EUR |
0.0048 EUR |
0.0045 EUR |
| 2025-03-18 |
0.0045 EUR |
2,640,053.2948 SWEAT |
0.0047 EUR |
0.0042 EUR |
0.0047 EUR |
0.0044 EUR |
| 2025-03-17 |
0.0048 EUR |
3,441,889.7561 SWEAT |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-03-16 |
0.0048 EUR |
3,565,954.8747 SWEAT |
0.0048 EUR |
0.0047 EUR |
0.0048 EUR |
0.0048 EUR |
| 2025-03-15 |
0.0048 EUR |
2,904,590.0023 SWEAT |
0.0048 EUR |
0.0048 EUR |
0.0049 EUR |
0.0049 EUR |
| 2025-03-14 |
0.0047 EUR |
5,881,601.7686 SWEAT |
0.0047 EUR |
0.0046 EUR |
0.0048 EUR |
0.0048 EUR |
| 2025-03-13 |
0.0047 EUR |
4,395,596.0121 SWEAT |
0.0046 EUR |
0.0046 EUR |
0.0048 EUR |
0.0046 EUR |
| 2025-03-12 |
0.0046 EUR |
5,690,273.4995 SWEAT |
0.0046 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-03-11 |
0.0045 EUR |
5,440,461.1107 SWEAT |
0.0044 EUR |
0.0042 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-03-10 |
0.0050 EUR |
7,671,517.4657 SWEAT |
0.0051 EUR |
0.0045 EUR |
0.0052 EUR |
0.0047 EUR |
| 2025-03-09 |
0.0051 EUR |
4,848,282.6841 SWEAT |
0.0049 EUR |
0.0049 EUR |
0.0053 EUR |
0.0050 EUR |
| 2025-03-08 |
0.0054 EUR |
3,574,898.7104 SWEAT |
0.0054 EUR |
0.0053 EUR |
0.0055 EUR |
0.0054 EUR |
| 2025-03-07 |
0.0055 EUR |
6,615,364.2047 SWEAT |
0.0056 EUR |
0.0054 EUR |
0.0056 EUR |
0.0055 EUR |
| 2025-03-06 |
0.0057 EUR |
3,736,987.2905 SWEAT |
0.0058 EUR |
0.0056 EUR |
0.0059 EUR |
0.0057 EUR |
| 2025-03-05 |
0.0058 EUR |
3,480,652.9573 SWEAT |
0.0059 EUR |
0.0058 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-03-04 |
0.0058 EUR |
4,078,833.1574 SWEAT |
0.0058 EUR |
0.0054 EUR |
0.0060 EUR |
0.0059 EUR |
| 2025-03-03 |
0.0062 EUR |
3,571,601.8379 SWEAT |
0.0061 EUR |
0.0060 EUR |
0.0063 EUR |
0.0062 EUR |
| 2025-03-02 |
0.0062 EUR |
8,001,064.4101 SWEAT |
0.0062 EUR |
0.0060 EUR |
0.0063 EUR |
0.0060 EUR |
| 2025-03-01 |
0.0061 EUR |
5,476,508.9864 SWEAT |
0.0062 EUR |
0.0059 EUR |
0.0063 EUR |
0.0060 EUR |
| 2025-02-28 |
0.0060 EUR |
16,597,428.5497 SWEAT |
0.0059 EUR |
0.0057 EUR |
0.0065 EUR |
0.0062 EUR |
| 2025-02-27 |
0.0060 EUR |
2,841,157.3482 SWEAT |
0.0061 EUR |
0.0060 EUR |
0.0062 EUR |
0.0061 EUR |
| 2025-02-26 |
0.0060 EUR |
18,912,571.3516 SWEAT |
0.0061 EUR |
0.0058 EUR |
0.0062 EUR |
0.0060 EUR |
| 2025-02-25 |
0.0061 EUR |
24,013,271.5781 SWEAT |
0.0060 EUR |
0.0059 EUR |
0.0063 EUR |
0.0061 EUR |
| 2025-02-24 |
0.0063 EUR |
51,408,798.5556 SWEAT |
0.0062 EUR |
0.0060 EUR |
0.0068 EUR |
0.0061 EUR |
| 2025-02-23 |
0.0063 EUR |
42,223,325.7768 SWEAT |
0.0062 EUR |
0.0060 EUR |
0.0065 EUR |
0.0062 EUR |
| 2025-02-22 |
0.0061 EUR |
46,433,461.4728 SWEAT |
0.0062 EUR |
0.0060 EUR |
0.0064 EUR |
0.0061 EUR |
| 2025-02-21 |
0.0066 EUR |
118,891,907.8880 SWEAT |
0.0067 EUR |
0.0060 EUR |
0.0073 EUR |
0.0062 EUR |
| 2025-02-20 |
0.0082 EUR |
240,380,684.4152 SWEAT |
0.0059 EUR |
0.0058 EUR |
0.0092 EUR |
0.0085 EUR |
| 2025-02-19 |
0.0059 EUR |
14,478,827.6935 SWEAT |
0.0061 EUR |
0.0058 EUR |
0.0061 EUR |
0.0058 EUR |
| 2025-02-18 |
0.0060 EUR |
23,397,507.1192 SWEAT |
0.0063 EUR |
0.0056 EUR |
0.0063 EUR |
0.0061 EUR |
| 2025-02-17 |
0.0067 EUR |
24,513,901.5973 SWEAT |
0.0071 EUR |
0.0061 EUR |
0.0072 EUR |
0.0063 EUR |
| 2025-02-16 |
0.0067 EUR |
8,444,599.2200 SWEAT |
0.0066 EUR |
0.0065 EUR |
0.0069 EUR |
0.0067 EUR |
| 2025-02-15 |
0.0067 EUR |
10,580,025.9213 SWEAT |
0.0069 EUR |
0.0065 EUR |
0.0070 EUR |
0.0067 EUR |
| 2025-02-14 |
0.0069 EUR |
8,879,946.5020 SWEAT |
0.0069 EUR |
0.0067 EUR |
0.0071 EUR |
0.0070 EUR |
| 2025-02-13 |
0.0070 EUR |
7,517,928.4823 SWEAT |
0.0073 EUR |
0.0068 EUR |
0.0073 EUR |
0.0069 EUR |
| 2025-02-12 |
0.0070 EUR |
48,713,363.8489 SWEAT |
0.0068 EUR |
0.0066 EUR |
0.0074 EUR |
0.0071 EUR |
| 2025-02-11 |
0.0073 EUR |
32,552,970.3943 SWEAT |
0.0074 EUR |
0.0069 EUR |
0.0075 EUR |
0.0070 EUR |
| 2025-02-10 |
0.0077 EUR |
25,357,971.3248 SWEAT |
0.0078 EUR |
0.0074 EUR |
0.0079 EUR |
0.0076 EUR |
| 2025-02-09 |
0.0084 EUR |
44,176,779.4622 SWEAT |
0.0090 EUR |
0.0076 EUR |
0.0091 EUR |
0.0079 EUR |
| 2025-02-08 |
0.0096 EUR |
56,926,857.8734 SWEAT |
0.0090 EUR |
0.0087 EUR |
0.0104 EUR |
0.0088 EUR |
| 2025-02-07 |
0.0091 EUR |
35,215,870.1334 SWEAT |
0.0086 EUR |
0.0086 EUR |
0.0098 EUR |
0.0089 EUR |
| 2025-02-06 |
0.0090 EUR |
75,884,608.9570 SWEAT |
0.0088 EUR |
0.0084 EUR |
0.0098 EUR |
0.0086 EUR |
| 2025-02-05 |
0.0086 EUR |
20,250,980.6236 SWEAT |
0.0082 EUR |
0.0081 EUR |
0.0089 EUR |
0.0082 EUR |
| 2025-02-04 |
0.0085 EUR |
56,948,969.5005 SWEAT |
0.0088 EUR |
0.0080 EUR |
0.0099 EUR |
0.0085 EUR |
| 2025-02-03 |
0.0086 EUR |
64,921,775.1099 SWEAT |
0.0083 EUR |
0.0074 EUR |
0.0094 EUR |
0.0083 EUR |
| 2025-02-02 |
0.0092 EUR |
309,587,551.0775 SWEAT |
0.0092 EUR |
0.0073 EUR |
0.0126 EUR |
0.0085 EUR |
| 2025-02-01 |
0.0095 EUR |
292,673,516.6603 SWEAT |
0.0079 EUR |
0.0068 EUR |
0.0131 EUR |
0.0068 EUR |