Identifier on Bitvavo: SWEAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0080 EUR |
135,891,297.7052 SWEAT |
0.0079 EUR |
0.0074 EUR |
0.0090 EUR |
0.0084 EUR |
| 2024-11-21 |
0.0086 EUR |
122,066,833.9022 SWEAT |
0.0082 EUR |
0.0078 EUR |
0.0098 EUR |
0.0080 EUR |
| 2024-11-20 |
0.0085 EUR |
150,601,635.9894 SWEAT |
0.0074 EUR |
0.0070 EUR |
0.0105 EUR |
0.0084 EUR |
| 2024-11-19 |
0.0076 EUR |
33,451,038.2064 SWEAT |
0.0072 EUR |
0.0070 EUR |
0.0080 EUR |
0.0074 EUR |
| 2024-11-18 |
0.0072 EUR |
9,030,564.2616 SWEAT |
0.0072 EUR |
0.0071 EUR |
0.0074 EUR |
0.0072 EUR |
| 2024-11-17 |
0.0073 EUR |
5,544,639.7263 SWEAT |
0.0074 EUR |
0.0072 EUR |
0.0075 EUR |
0.0072 EUR |
| 2024-11-16 |
0.0072 EUR |
6,821,522.7488 SWEAT |
0.0072 EUR |
0.0071 EUR |
0.0074 EUR |
0.0074 EUR |
| 2024-11-15 |
0.0071 EUR |
9,921,077.9927 SWEAT |
0.0070 EUR |
0.0069 EUR |
0.0073 EUR |
0.0071 EUR |
| 2024-11-14 |
0.0072 EUR |
16,479,896.1932 SWEAT |
0.0075 EUR |
0.0069 EUR |
0.0077 EUR |
0.0069 EUR |
| 2024-11-13 |
0.0075 EUR |
21,075,670.0355 SWEAT |
0.0072 EUR |
0.0069 EUR |
0.0081 EUR |
0.0077 EUR |
| 2024-11-12 |
0.0074 EUR |
22,633,059.4850 SWEAT |
0.0075 EUR |
0.0068 EUR |
0.0077 EUR |
0.0073 EUR |
| 2024-11-11 |
0.0075 EUR |
26,470,280.0369 SWEAT |
0.0075 EUR |
0.0071 EUR |
0.0077 EUR |
0.0075 EUR |
| 2024-11-10 |
0.0072 EUR |
12,867,701.8306 SWEAT |
0.0071 EUR |
0.0070 EUR |
0.0075 EUR |
0.0073 EUR |
| 2024-11-09 |
0.0070 EUR |
24,356,561.6811 SWEAT |
0.0070 EUR |
0.0069 EUR |
0.0073 EUR |
0.0071 EUR |
| 2024-11-08 |
0.0070 EUR |
36,977,263.8715 SWEAT |
0.0069 EUR |
0.0068 EUR |
0.0073 EUR |
0.0070 EUR |
| 2024-11-07 |
0.0070 EUR |
47,034,379.9280 SWEAT |
0.0074 EUR |
0.0067 EUR |
0.0077 EUR |
0.0069 EUR |
| 2024-11-06 |
0.0076 EUR |
13,875,078.2843 SWEAT |
0.0075 EUR |
0.0070 EUR |
0.0082 EUR |
0.0072 EUR |
| 2024-11-05 |
0.0075 EUR |
33,560,696.3923 SWEAT |
0.0065 EUR |
0.0063 EUR |
0.0081 EUR |
0.0076 EUR |
| 2024-11-04 |
0.0067 EUR |
5,621,946.9970 SWEAT |
0.0069 EUR |
0.0064 EUR |
0.0070 EUR |
0.0064 EUR |
| 2024-11-03 |
0.0070 EUR |
7,803,637.5669 SWEAT |
0.0072 EUR |
0.0067 EUR |
0.0074 EUR |
0.0068 EUR |
| 2024-11-02 |
0.0074 EUR |
16,607,937.1720 SWEAT |
0.0075 EUR |
0.0070 EUR |
0.0077 EUR |
0.0073 EUR |
| 2024-11-01 |
0.0078 EUR |
17,837,852.8954 SWEAT |
0.0080 EUR |
0.0073 EUR |
0.0080 EUR |
0.0075 EUR |
| 2024-10-31 |
0.0079 EUR |
132,761,491.1505 SWEAT |
0.0072 EUR |
0.0071 EUR |
0.0085 EUR |
0.0079 EUR |
| 2024-10-30 |
0.0070 EUR |
17,716,279.7811 SWEAT |
0.0069 EUR |
0.0067 EUR |
0.0072 EUR |
0.0071 EUR |
| 2024-10-29 |
0.0072 EUR |
50,240,891.1202 SWEAT |
0.0073 EUR |
0.0069 EUR |
0.0076 EUR |
0.0070 EUR |
| 2024-10-28 |
0.0073 EUR |
88,838,434.6132 SWEAT |
0.0073 EUR |
0.0069 EUR |
0.0077 EUR |
0.0074 EUR |
| 2024-10-27 |
0.0075 EUR |
301,216,165.4749 SWEAT |
0.0071 EUR |
0.0067 EUR |
0.0090 EUR |
0.0073 EUR |
| 2024-10-26 |
0.0079 EUR |
325,582,994.1619 SWEAT |
0.0062 EUR |
0.0061 EUR |
0.0140 EUR |
0.0072 EUR |
| 2024-10-25 |
0.0063 EUR |
12,485,957.1844 SWEAT |
0.0063 EUR |
0.0060 EUR |
0.0065 EUR |
0.0060 EUR |
| 2024-10-24 |
0.0064 EUR |
16,919,900.2271 SWEAT |
0.0060 EUR |
0.0059 EUR |
0.0067 EUR |
0.0063 EUR |
| 2024-10-23 |
0.0060 EUR |
1,924,058.4231 SWEAT |
0.0061 EUR |
0.0058 EUR |
0.0061 EUR |
0.0059 EUR |
| 2024-10-22 |
0.0061 EUR |
1,193,642.9178 SWEAT |
0.0061 EUR |
0.0060 EUR |
0.0062 EUR |
0.0061 EUR |
| 2024-10-21 |
0.0062 EUR |
4,073,149.8758 SWEAT |
0.0063 EUR |
0.0061 EUR |
0.0063 EUR |
0.0061 EUR |
| 2024-10-20 |
0.0064 EUR |
16,784,851.5260 SWEAT |
0.0064 EUR |
0.0062 EUR |
0.0067 EUR |
0.0064 EUR |
| 2024-10-19 |
0.0061 EUR |
3,198,196.9374 SWEAT |
0.0059 EUR |
0.0059 EUR |
0.0063 EUR |
0.0063 EUR |
| 2024-10-18 |
0.0059 EUR |
1,356,704.0500 SWEAT |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2024-10-17 |
0.0059 EUR |
2,093,625.3931 SWEAT |
0.0060 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2024-10-16 |
0.0060 EUR |
1,442,414.9687 SWEAT |
0.0061 EUR |
0.0059 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-10-15 |
0.0061 EUR |
3,994,213.2820 SWEAT |
0.0063 EUR |
0.0059 EUR |
0.0063 EUR |
0.0061 EUR |
| 2024-10-14 |
0.0062 EUR |
3,089,622.7484 SWEAT |
0.0061 EUR |
0.0061 EUR |
0.0063 EUR |
0.0063 EUR |
| 2024-10-13 |
0.0061 EUR |
701,299.2738 SWEAT |
0.0062 EUR |
0.0060 EUR |
0.0062 EUR |
0.0060 EUR |
| 2024-10-12 |
0.0061 EUR |
1,296,764.8883 SWEAT |
0.0061 EUR |
0.0060 EUR |
0.0062 EUR |
0.0062 EUR |
| 2024-10-11 |
0.0060 EUR |
960,911.1567 SWEAT |
0.0059 EUR |
0.0059 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-10-10 |
0.0059 EUR |
1,463,048.9468 SWEAT |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2024-10-09 |
0.0060 EUR |
1,900,812.1931 SWEAT |
0.0061 EUR |
0.0059 EUR |
0.0061 EUR |
0.0059 EUR |
| 2024-10-08 |
0.0062 EUR |
16,965,270.6722 SWEAT |
0.0060 EUR |
0.0060 EUR |
0.0064 EUR |
0.0061 EUR |
| 2024-10-07 |
0.0060 EUR |
1,500,342.9387 SWEAT |
0.0059 EUR |
0.0059 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-10-06 |
0.0059 EUR |
952,939.6562 SWEAT |
0.0058 EUR |
0.0058 EUR |
0.0059 EUR |
0.0059 EUR |
| 2024-10-05 |
0.0059 EUR |
1,190,526.5378 SWEAT |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0058 EUR |
| 2024-10-04 |
0.0059 EUR |
2,103,427.4629 SWEAT |
0.0057 EUR |
0.0057 EUR |
0.0060 EUR |
0.0059 EUR |