Identifier on Bitvavo: SWEAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0035 EUR |
15,283,504.0962 SWEAT |
0.0033 EUR |
0.0033 EUR |
0.0037 EUR |
0.0037 EUR |
| 2025-04-08 |
0.0035 EUR |
19,278,436.7024 SWEAT |
0.0035 EUR |
0.0033 EUR |
0.0036 EUR |
0.0034 EUR |
| 2025-04-07 |
0.0034 EUR |
20,703,403.3659 SWEAT |
0.0035 EUR |
0.0031 EUR |
0.0036 EUR |
0.0035 EUR |
| 2025-04-06 |
0.0039 EUR |
22,178,476.5573 SWEAT |
0.0039 EUR |
0.0036 EUR |
0.0040 EUR |
0.0036 EUR |
| 2025-04-05 |
0.0040 EUR |
2,981,186.4882 SWEAT |
0.0040 EUR |
0.0039 EUR |
0.0040 EUR |
0.0039 EUR |
| 2025-04-04 |
0.0039 EUR |
13,162,503.4589 SWEAT |
0.0040 EUR |
0.0038 EUR |
0.0040 EUR |
0.0039 EUR |
| 2025-04-03 |
0.0039 EUR |
27,358,978.1340 SWEAT |
0.0041 EUR |
0.0038 EUR |
0.0041 EUR |
0.0039 EUR |
| 2025-04-02 |
0.0042 EUR |
50,413,404.5642 SWEAT |
0.0043 EUR |
0.0041 EUR |
0.0043 EUR |
0.0041 EUR |
| 2025-04-01 |
0.0044 EUR |
59,639,234.6921 SWEAT |
0.0045 EUR |
0.0043 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-03-31 |
0.0044 EUR |
50,778,228.9846 SWEAT |
0.0047 EUR |
0.0043 EUR |
0.0047 EUR |
0.0045 EUR |
| 2025-03-30 |
0.0047 EUR |
16,896,343.2493 SWEAT |
0.0047 EUR |
0.0046 EUR |
0.0048 EUR |
0.0047 EUR |
| 2025-03-29 |
0.0048 EUR |
149,724,638.6535 SWEAT |
0.0050 EUR |
0.0046 EUR |
0.0051 EUR |
0.0048 EUR |
| 2025-03-28 |
0.0054 EUR |
525,819,708.9228 SWEAT |
0.0046 EUR |
0.0044 EUR |
0.0067 EUR |
0.0050 EUR |
| 2025-03-27 |
0.0046 EUR |
7,994,887.0870 SWEAT |
0.0047 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-03-26 |
0.0048 EUR |
23,092,429.7032 SWEAT |
0.0048 EUR |
0.0046 EUR |
0.0049 EUR |
0.0046 EUR |
| 2025-03-25 |
0.0048 EUR |
14,536,827.3585 SWEAT |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-03-24 |
0.0048 EUR |
9,101,377.6623 SWEAT |
0.0046 EUR |
0.0046 EUR |
0.0049 EUR |
0.0047 EUR |
| 2025-03-23 |
0.0047 EUR |
4,396,007.6890 SWEAT |
0.0048 EUR |
0.0046 EUR |
0.0048 EUR |
0.0047 EUR |
| 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 |