Identifier on Bitvavo: SWEAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-31 |
0.0074 EUR |
11,317,084.9362 SWEAT |
0.0073 EUR |
0.0071 EUR |
0.0076 EUR |
0.0075 EUR |
| 2025-01-30 |
0.0073 EUR |
5,594,905.8907 SWEAT |
0.0072 EUR |
0.0072 EUR |
0.0074 EUR |
0.0073 EUR |
| 2025-01-29 |
0.0073 EUR |
2,803,360.5059 SWEAT |
0.0074 EUR |
0.0072 EUR |
0.0074 EUR |
0.0073 EUR |
| 2025-01-28 |
0.0075 EUR |
4,467,324.5585 SWEAT |
0.0076 EUR |
0.0073 EUR |
0.0077 EUR |
0.0073 EUR |
| 2025-01-27 |
0.0073 EUR |
17,569,986.8581 SWEAT |
0.0072 EUR |
0.0068 EUR |
0.0077 EUR |
0.0073 EUR |
| 2025-01-26 |
0.0073 EUR |
6,646,925.9414 SWEAT |
0.0073 EUR |
0.0070 EUR |
0.0075 EUR |
0.0073 EUR |
| 2025-01-25 |
0.0076 EUR |
76,558,464.2866 SWEAT |
0.0077 EUR |
0.0073 EUR |
0.0078 EUR |
0.0075 EUR |
| 2025-01-24 |
0.0080 EUR |
242,172,608.1739 SWEAT |
0.0065 EUR |
0.0064 EUR |
0.0100 EUR |
0.0074 EUR |
| 2025-01-23 |
0.0067 EUR |
5,748,366.9431 SWEAT |
0.0070 EUR |
0.0064 EUR |
0.0070 EUR |
0.0064 EUR |
| 2025-01-22 |
0.0072 EUR |
2,804,451.1840 SWEAT |
0.0072 EUR |
0.0071 EUR |
0.0072 EUR |
0.0071 EUR |
| 2025-01-21 |
0.0074 EUR |
4,903,727.5119 SWEAT |
0.0075 EUR |
0.0072 EUR |
0.0075 EUR |
0.0072 EUR |
| 2025-01-20 |
0.0076 EUR |
14,940,790.7295 SWEAT |
0.0074 EUR |
0.0072 EUR |
0.0080 EUR |
0.0078 EUR |
| 2025-01-19 |
0.0075 EUR |
27,845,524.2363 SWEAT |
0.0075 EUR |
0.0068 EUR |
0.0082 EUR |
0.0074 EUR |
| 2025-01-18 |
0.0076 EUR |
12,516,934.3753 SWEAT |
0.0081 EUR |
0.0072 EUR |
0.0081 EUR |
0.0074 EUR |
| 2025-01-17 |
0.0079 EUR |
2,680,048.6105 SWEAT |
0.0078 EUR |
0.0078 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-01-16 |
0.0078 EUR |
16,670,409.7519 SWEAT |
0.0078 EUR |
0.0075 EUR |
0.0080 EUR |
0.0078 EUR |
| 2025-01-15 |
0.0077 EUR |
12,458,943.8083 SWEAT |
0.0080 EUR |
0.0075 EUR |
0.0080 EUR |
0.0077 EUR |
| 2025-01-14 |
0.0080 EUR |
12,479,170.5975 SWEAT |
0.0082 EUR |
0.0078 EUR |
0.0083 EUR |
0.0079 EUR |
| 2025-01-13 |
0.0079 EUR |
32,538,743.4411 SWEAT |
0.0078 EUR |
0.0075 EUR |
0.0083 EUR |
0.0081 EUR |
| 2025-01-12 |
0.0076 EUR |
19,167,029.6906 SWEAT |
0.0071 EUR |
0.0071 EUR |
0.0080 EUR |
0.0077 EUR |
| 2025-01-11 |
0.0071 EUR |
2,746,989.3139 SWEAT |
0.0072 EUR |
0.0070 EUR |
0.0073 EUR |
0.0071 EUR |
| 2025-01-10 |
0.0071 EUR |
45,835,028.7485 SWEAT |
0.0072 EUR |
0.0069 EUR |
0.0074 EUR |
0.0071 EUR |
| 2025-01-09 |
0.0076 EUR |
29,269,314.3151 SWEAT |
0.0080 EUR |
0.0068 EUR |
0.0084 EUR |
0.0071 EUR |
| 2025-01-08 |
0.0077 EUR |
41,551,027.6313 SWEAT |
0.0072 EUR |
0.0069 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-01-07 |
0.0077 EUR |
20,825,013.3812 SWEAT |
0.0077 EUR |
0.0073 EUR |
0.0079 EUR |
0.0074 EUR |
| 2025-01-06 |
0.0075 EUR |
9,243,524.5302 SWEAT |
0.0074 EUR |
0.0072 EUR |
0.0078 EUR |
0.0075 EUR |
| 2025-01-05 |
0.0074 EUR |
4,212,401.2718 SWEAT |
0.0076 EUR |
0.0073 EUR |
0.0076 EUR |
0.0074 EUR |
| 2025-01-04 |
0.0075 EUR |
6,497,239.6725 SWEAT |
0.0074 EUR |
0.0073 EUR |
0.0077 EUR |
0.0075 EUR |
| 2025-01-03 |
0.0072 EUR |
8,027,576.0695 SWEAT |
0.0072 EUR |
0.0070 EUR |
0.0075 EUR |
0.0074 EUR |
| 2025-01-02 |
0.0074 EUR |
12,421,990.6651 SWEAT |
0.0074 EUR |
0.0072 EUR |
0.0076 EUR |
0.0072 EUR |
| 2025-01-01 |
0.0073 EUR |
35,215,215.5358 SWEAT |
0.0065 EUR |
0.0065 EUR |
0.0077 EUR |
0.0075 EUR |
| 2024-12-31 |
0.0068 EUR |
13,744,248.6773 SWEAT |
0.0069 EUR |
0.0065 EUR |
0.0070 EUR |
0.0065 EUR |