SWEAT Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00030075 | $0.0003483 | $0.0002836 | $0.00028966 | $94,557.41 |
| 2026-09-23 | $0.00029009 | $0.000309 | $0.0002721 | $0.00029994 | $98,326.71 |
| 2026-09-22 | $0.0002858 | $0.0003088 | $0.0002724 | $0.00029109 | $59,955.84 |
| 2026-09-21 | $0.00028039 | $0.0002971 | $0.0002728 | $0.0002868 | $93,222.15 |
| 2026-09-20 | $0.0002868 | $0.00032909 | $0.00027545 | $0.00028019 | $101,914.75 |
| 2026-09-19 | $0.00028254 | $0.0002899 | $0.00027347 | $0.0002868 | $51,466.43 |
| 2026-09-18 | $0.0002814 | $0.00029431 | $0.0002714 | $0.00028233 | $109,860.13 |
| 2026-09-17 | $0.00028116 | $0.00029414 | $0.0002702 | $0.0002839 | $89,696.02 |
| 2026-09-16 | $0.00029825 | $0.00029967 | $0.0002745 | $0.00028151 | $65,836.28 |
| 2026-09-15 | $0.0003141 | $0.0003329 | $0.000292 | $0.0002959 | $80,986.40 |
| 2026-09-14 | $0.0004028 | $0.0004028 | $0.00030083 | $0.0003157 | $99,759.85 |
| 2026-09-13 | $0.0004904 | $0.0004904 | $0.0004012 | $0.0004028 | $69,566.48 |
| 2026-09-12 | $0.000587 | $0.0005966 | $0.0004805 | $0.0004901 | $88,025.43 |
| 2026-09-11 | $0.0005668 | $0.000594 | $0.000527 | $0.0005874 | $74,846.07 |
| 2026-09-10 | $0.0005652 | $0.0005661 | $0.0005565 | $0.0005641 | $60,174.89 |
| 2026-09-09 | $0.000566 | $0.000569 | $0.000562 | $0.0005647 | $67,338.04 |
| 2026-09-08 | $0.0005652 | $0.0005681 | $0.0005631 | $0.000567 | $67,184.84 |
| 2026-09-07 | $0.00056 | $0.0005844 | $0.000556 | $0.0005647 | $67,360.67 |
| 2026-09-06 | $0.000563 | $0.0005688 | $0.0005529 | $0.0005601 | $70,916.92 |
| 2026-09-05 | $0.0005634 | $0.0005674 | $0.0005607 | $0.0005629 | $65,824.88 |
| 2026-09-04 | $0.0005667 | $0.0005686 | $0.0005583 | $0.0005634 | $107,261.22 |
| 2026-09-03 | $0.0005695 | $0.0005793 | $0.0005564 | $0.0005662 | $87,549.63 |
| 2026-09-02 | $0.0005681 | $0.0005742 | $0.0005631 | $0.0005683 | $72,046.14 |
| 2026-09-01 | $0.000365 | $0.000587 | $0.000365 | $0.000569 | $127,860.58 |
| 2026-08-31 | $0.000349 | $0.000365 | $0.00031968 | $0.000365 | $244,311.92 |
| 2026-08-30 | $0.000297 | $0.000376 | $0.000289 | $0.000349 | $608,508.85 |
| 2026-08-29 | $0.00035361 | $0.000393 | $0.000288 | $0.000298 | $302,984.13 |
| 2026-08-28 | $0.000381 | $0.000392 | $0.0003163 | $0.00035361 | $561,271.65 |
| 2026-08-27 | $0.000382 | $0.000382 | $0.000185 | $0.000381 | $614,674.33 |
| 2026-08-26 | $0.00035096 | $0.000384 | $0.000311 | $0.000382 | $334,434.87 |