Identifier on Bitvavo: SWEAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0066 EUR |
1,943,701.9221 SWEAT |
0.0066 EUR |
0.0066 EUR |
0.0071 EUR |
0.0070 EUR |
| 2024-12-26 |
0.0067 EUR |
31,509,221.4433 SWEAT |
0.0067 EUR |
0.0064 EUR |
0.0071 EUR |
0.0066 EUR |
| 2024-12-25 |
0.0071 EUR |
77,744,559.1173 SWEAT |
0.0064 EUR |
0.0064 EUR |
0.0080 EUR |
0.0068 EUR |
| 2024-12-24 |
0.0063 EUR |
5,433,389.1120 SWEAT |
0.0062 EUR |
0.0060 EUR |
0.0065 EUR |
0.0064 EUR |
| 2024-12-23 |
0.0060 EUR |
4,942,240.9460 SWEAT |
0.0058 EUR |
0.0058 EUR |
0.0062 EUR |
0.0061 EUR |
| 2024-12-22 |
0.0059 EUR |
6,782,318.4165 SWEAT |
0.0058 EUR |
0.0057 EUR |
0.0061 EUR |
0.0058 EUR |
| 2024-12-21 |
0.0060 EUR |
8,233,485.9617 SWEAT |
0.0060 EUR |
0.0057 EUR |
0.0062 EUR |
0.0058 EUR |
| 2024-12-20 |
0.0056 EUR |
13,916,170.1117 SWEAT |
0.0057 EUR |
0.0051 EUR |
0.0060 EUR |
0.0060 EUR |
| 2024-12-19 |
0.0060 EUR |
10,631,685.9942 SWEAT |
0.0062 EUR |
0.0055 EUR |
0.0063 EUR |
0.0058 EUR |
| 2024-12-18 |
0.0065 EUR |
18,837,000.3636 SWEAT |
0.0065 EUR |
0.0062 EUR |
0.0067 EUR |
0.0063 EUR |
| 2024-12-17 |
0.0068 EUR |
4,292,037.8393 SWEAT |
0.0068 EUR |
0.0066 EUR |
0.0070 EUR |
0.0067 EUR |
| 2024-12-16 |
0.0070 EUR |
11,446,096.1400 SWEAT |
0.0070 EUR |
0.0067 EUR |
0.0072 EUR |
0.0069 EUR |
| 2024-12-15 |
0.0068 EUR |
3,565,449.9409 SWEAT |
0.0068 EUR |
0.0066 EUR |
0.0070 EUR |
0.0068 EUR |
| 2024-12-14 |
0.0070 EUR |
12,182,617.0096 SWEAT |
0.0071 EUR |
0.0066 EUR |
0.0072 EUR |
0.0067 EUR |
| 2024-12-13 |
0.0070 EUR |
10,409,027.9604 SWEAT |
0.0070 EUR |
0.0068 EUR |
0.0071 EUR |
0.0071 EUR |
| 2024-12-12 |
0.0071 EUR |
11,410,507.8896 SWEAT |
0.0070 EUR |
0.0069 EUR |
0.0073 EUR |
0.0070 EUR |
| 2024-12-11 |
0.0068 EUR |
13,262,091.3321 SWEAT |
0.0066 EUR |
0.0064 EUR |
0.0071 EUR |
0.0069 EUR |
| 2024-12-10 |
0.0066 EUR |
26,702,369.2527 SWEAT |
0.0071 EUR |
0.0061 EUR |
0.0072 EUR |
0.0067 EUR |
| 2024-12-09 |
0.0078 EUR |
15,995,622.0463 SWEAT |
0.0087 EUR |
0.0071 EUR |
0.0088 EUR |
0.0071 EUR |
| 2024-12-08 |
0.0091 EUR |
17,796,742.2964 SWEAT |
0.0089 EUR |
0.0086 EUR |
0.0095 EUR |
0.0088 EUR |
| 2024-12-07 |
0.0089 EUR |
15,044,890.5062 SWEAT |
0.0087 EUR |
0.0086 EUR |
0.0093 EUR |
0.0090 EUR |
| 2024-12-06 |
0.0086 EUR |
11,445,899.4875 SWEAT |
0.0081 EUR |
0.0081 EUR |
0.0090 EUR |
0.0087 EUR |
| 2024-12-05 |
0.0083 EUR |
14,108,943.7035 SWEAT |
0.0083 EUR |
0.0079 EUR |
0.0088 EUR |
0.0085 EUR |
| 2024-12-04 |
0.0082 EUR |
11,523,838.6575 SWEAT |
0.0080 EUR |
0.0080 EUR |
0.0085 EUR |
0.0084 EUR |
| 2024-12-03 |
0.0077 EUR |
27,279,371.1499 SWEAT |
0.0077 EUR |
0.0073 EUR |
0.0080 EUR |
0.0080 EUR |
| 2024-12-02 |
0.0077 EUR |
17,572,746.9447 SWEAT |
0.0080 EUR |
0.0073 EUR |
0.0083 EUR |
0.0077 EUR |
| 2024-12-01 |
0.0079 EUR |
10,231,981.1906 SWEAT |
0.0079 EUR |
0.0078 EUR |
0.0080 EUR |
0.0080 EUR |
| 2024-11-30 |
0.0078 EUR |
11,104,116.9225 SWEAT |
0.0077 EUR |
0.0076 EUR |
0.0080 EUR |
0.0080 EUR |
| 2024-11-29 |
0.0076 EUR |
22,980,985.7710 SWEAT |
0.0078 EUR |
0.0074 EUR |
0.0079 EUR |
0.0078 EUR |
| 2024-11-28 |
0.0079 EUR |
20,949,795.1655 SWEAT |
0.0078 EUR |
0.0076 EUR |
0.0083 EUR |
0.0078 EUR |
| 2024-11-27 |
0.0075 EUR |
26,778,985.3053 SWEAT |
0.0077 EUR |
0.0072 EUR |
0.0078 EUR |
0.0077 EUR |
| 2024-11-26 |
0.0079 EUR |
25,268,005.9887 SWEAT |
0.0085 EUR |
0.0074 EUR |
0.0087 EUR |
0.0076 EUR |
| 2024-11-25 |
0.0087 EUR |
9,341,227.8332 SWEAT |
0.0088 EUR |
0.0084 EUR |
0.0091 EUR |
0.0086 EUR |
| 2024-11-24 |
0.0087 EUR |
20,233,229.3615 SWEAT |
0.0086 EUR |
0.0079 EUR |
0.0092 EUR |
0.0088 EUR |
| 2024-11-23 |
0.0084 EUR |
18,706,753.9975 SWEAT |
0.0084 EUR |
0.0082 EUR |
0.0088 EUR |
0.0086 EUR |
| 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 |