Identifier on Bitvavo: SWEAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
0.0065 EUR |
3,220,733.4003 SWEAT |
0.0064 EUR |
0.0064 EUR |
0.0066 EUR |
0.0064 EUR |
| 2024-09-18 |
0.0063 EUR |
2,889,218.3775 SWEAT |
0.0062 EUR |
0.0061 EUR |
0.0064 EUR |
0.0064 EUR |
| 2024-09-17 |
0.0062 EUR |
5,500,258.9230 SWEAT |
0.0060 EUR |
0.0060 EUR |
0.0063 EUR |
0.0062 EUR |
| 2024-09-16 |
0.0061 EUR |
4,470,585.6710 SWEAT |
0.0061 EUR |
0.0060 EUR |
0.0062 EUR |
0.0060 EUR |
| 2024-09-15 |
0.0064 EUR |
7,814,959.1862 SWEAT |
0.0065 EUR |
0.0061 EUR |
0.0065 EUR |
0.0061 EUR |
| 2024-09-14 |
0.0065 EUR |
6,745,772.3626 SWEAT |
0.0064 EUR |
0.0064 EUR |
0.0067 EUR |
0.0065 EUR |
| 2024-09-13 |
0.0063 EUR |
5,482,922.1523 SWEAT |
0.0063 EUR |
0.0062 EUR |
0.0064 EUR |
0.0064 EUR |
| 2024-09-12 |
0.0063 EUR |
20,280,140.7676 SWEAT |
0.0065 EUR |
0.0062 EUR |
0.0066 EUR |
0.0063 EUR |
| 2024-09-11 |
0.0065 EUR |
57,711,666.9160 SWEAT |
0.0060 EUR |
0.0059 EUR |
0.0068 EUR |
0.0065 EUR |
| 2024-09-10 |
0.0060 EUR |
10,957,224.6308 SWEAT |
0.0058 EUR |
0.0058 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-09-09 |
0.0058 EUR |
14,947,119.2165 SWEAT |
0.0057 EUR |
0.0056 EUR |
0.0059 EUR |
0.0058 EUR |
| 2024-09-08 |
0.0058 EUR |
21,747,446.9335 SWEAT |
0.0059 EUR |
0.0056 EUR |
0.0060 EUR |
0.0058 EUR |
| 2024-09-07 |
0.0062 EUR |
13,979,534.1952 SWEAT |
0.0064 EUR |
0.0059 EUR |
0.0064 EUR |
0.0060 EUR |
| 2024-09-06 |
0.0067 EUR |
20,314,795.4265 SWEAT |
0.0070 EUR |
0.0063 EUR |
0.0071 EUR |
0.0064 EUR |
| 2024-09-05 |
0.0072 EUR |
31,457,938.1067 SWEAT |
0.0070 EUR |
0.0069 EUR |
0.0074 EUR |
0.0070 EUR |
| 2024-09-04 |
0.0068 EUR |
19,276,029.0640 SWEAT |
0.0064 EUR |
0.0061 EUR |
0.0071 EUR |
0.0071 EUR |
| 2024-09-03 |
0.0065 EUR |
6,943,883.6738 SWEAT |
0.0067 EUR |
0.0064 EUR |
0.0067 EUR |
0.0065 EUR |
| 2024-09-02 |
0.0069 EUR |
10,938,726.8391 SWEAT |
0.0067 EUR |
0.0066 EUR |
0.0072 EUR |
0.0067 EUR |
| 2024-09-01 |
0.0071 EUR |
20,446,128.5335 SWEAT |
0.0072 EUR |
0.0067 EUR |
0.0074 EUR |
0.0067 EUR |
| 2024-08-31 |
0.0074 EUR |
55,752,799.5649 SWEAT |
0.0074 EUR |
0.0069 EUR |
0.0079 EUR |
0.0073 EUR |
| 2024-08-30 |
0.0074 EUR |
123,297,068.6101 SWEAT |
0.0070 EUR |
0.0070 EUR |
0.0077 EUR |
0.0074 EUR |
| 2024-08-29 |
0.0073 EUR |
220,403,539.4135 SWEAT |
0.0063 EUR |
0.0063 EUR |
0.0095 EUR |
0.0069 EUR |
| 2024-08-28 |
0.0061 EUR |
2,084,405.7153 SWEAT |
0.0060 EUR |
0.0059 EUR |
0.0063 EUR |
0.0063 EUR |
| 2024-08-27 |
0.0064 EUR |
3,514,954.3765 SWEAT |
0.0064 EUR |
0.0059 EUR |
0.0065 EUR |
0.0059 EUR |
| 2024-08-26 |
0.0065 EUR |
1,000,496.3814 SWEAT |
0.0066 EUR |
0.0063 EUR |
0.0066 EUR |
0.0064 EUR |
| 2024-08-25 |
0.0065 EUR |
1,260,316.6449 SWEAT |
0.0067 EUR |
0.0064 EUR |
0.0067 EUR |
0.0066 EUR |
| 2024-08-24 |
0.0067 EUR |
4,694,482.9216 SWEAT |
0.0064 EUR |
0.0063 EUR |
0.0069 EUR |
0.0066 EUR |
| 2024-08-23 |
0.0061 EUR |
3,026,866.5437 SWEAT |
0.0060 EUR |
0.0060 EUR |
0.0064 EUR |
0.0063 EUR |
| 2024-08-22 |
0.0060 EUR |
5,638,613.9950 SWEAT |
0.0062 EUR |
0.0059 EUR |
0.0062 EUR |
0.0060 EUR |
| 2024-08-21 |
0.0064 EUR |
6,422,587.2914 SWEAT |
0.0063 EUR |
0.0061 EUR |
0.0072 EUR |
0.0062 EUR |
| 2024-08-20 |
0.0063 EUR |
6,046,051.8860 SWEAT |
0.0062 EUR |
0.0061 EUR |
0.0068 EUR |
0.0063 EUR |
| 2024-08-19 |
0.0063 EUR |
11,064,850.2196 SWEAT |
0.0063 EUR |
0.0061 EUR |
0.0065 EUR |
0.0063 EUR |
| 2024-08-18 |
0.0063 EUR |
16,869,147.4765 SWEAT |
0.0056 EUR |
0.0055 EUR |
0.0067 EUR |
0.0065 EUR |
| 2024-08-17 |
0.0055 EUR |
1,655,897.3561 SWEAT |
0.0054 EUR |
0.0054 EUR |
0.0056 EUR |
0.0055 EUR |
| 2024-08-16 |
0.0056 EUR |
27,854,906.1580 SWEAT |
0.0052 EUR |
0.0052 EUR |
0.0060 EUR |
0.0055 EUR |
| 2024-08-15 |
0.0054 EUR |
6,514,379.1991 SWEAT |
0.0053 EUR |
0.0052 EUR |
0.0055 EUR |
0.0053 EUR |
| 2024-08-14 |
0.0054 EUR |
4,031,111.3853 SWEAT |
0.0055 EUR |
0.0052 EUR |
0.0055 EUR |
0.0053 EUR |
| 2024-08-13 |
0.0056 EUR |
13,594,447.9660 SWEAT |
0.0055 EUR |
0.0053 EUR |
0.0059 EUR |
0.0055 EUR |
| 2024-08-12 |
0.0053 EUR |
2,061,368.5342 SWEAT |
0.0051 EUR |
0.0051 EUR |
0.0056 EUR |
0.0055 EUR |
| 2024-08-11 |
0.0054 EUR |
4,158,301.3043 SWEAT |
0.0055 EUR |
0.0051 EUR |
0.0055 EUR |
0.0051 EUR |
| 2024-08-10 |
0.0055 EUR |
2,161,311.7912 SWEAT |
0.0055 EUR |
0.0054 EUR |
0.0056 EUR |
0.0055 EUR |
| 2024-08-09 |
0.0056 EUR |
1,398,793.9918 SWEAT |
0.0056 EUR |
0.0054 EUR |
0.0056 EUR |
0.0055 EUR |
| 2024-08-08 |
0.0055 EUR |
1,091,475.2145 SWEAT |
0.0052 EUR |
0.0052 EUR |
0.0056 EUR |
0.0056 EUR |
| 2024-08-07 |
0.0055 EUR |
2,215,077.2493 SWEAT |
0.0055 EUR |
0.0052 EUR |
0.0056 EUR |
0.0053 EUR |
| 2024-08-06 |
0.0053 EUR |
2,057,195.3399 SWEAT |
0.0051 EUR |
0.0051 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-08-05 |
0.0049 EUR |
5,099,473.6723 SWEAT |
0.0053 EUR |
0.0045 EUR |
0.0053 EUR |
0.0050 EUR |
| 2024-08-04 |
0.0054 EUR |
2,606,970.3420 SWEAT |
0.0055 EUR |
0.0051 EUR |
0.0057 EUR |
0.0053 EUR |
| 2024-08-03 |
0.0055 EUR |
1,893,188.3624 SWEAT |
0.0056 EUR |
0.0053 EUR |
0.0057 EUR |
0.0055 EUR |
| 2024-08-02 |
0.0058 EUR |
3,186,425.0270 SWEAT |
0.0059 EUR |
0.0056 EUR |
0.0060 EUR |
0.0057 EUR |
| 2024-08-01 |
0.0058 EUR |
2,449,412.2895 SWEAT |
0.0059 EUR |
0.0056 EUR |
0.0060 EUR |
0.0059 EUR |