CurrencyBeacon logo}}

Crypto Rate Dashboard

Sweatcoin - Sweat Economy Price Chart

SWEAT/USD
$0.001454
-19.93%

SWEAT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-12-25 $0.01196001 $0.01274799 $0.0119089 $0.01214563 $7.01M
2023-12-24 $0.012131 $0.0124128 $0.0118652 $0.01196185 $7.11M
2023-12-23 $0.01207904 $0.01216094 $0.01185901 $0.01211146 $7.33M
2023-12-22 $0.01199367 $0.01212145 $0.01186115 $0.01209696 $7.53M
2023-12-21 $0.01214623 $0.0121598 $0.01189667 $0.01199402 $7.23M
2023-12-20 $0.01193932 $0.01233415 $0.01170422 $0.01213847 $7.60M
2023-12-19 $0.01232272 $0.01250499 $0.01191444 $0.01193267 $7.50M
2023-12-18 $0.01294625 $0.01303614 $0.01192707 $0.01231705 $7.59M
2023-12-17 $0.01345265 $0.01350048 $0.01284872 $0.01300912 $7.53M
2023-12-16 $0.01270054 $0.01403308 $0.01220679 $0.01342129 $8.48M
2023-12-15 $0.01305949 $0.01409904 $0.01262816 $0.01268242 $8.43M
2023-12-14 $0.01326904 $0.01326904 $0.01234363 $0.01306625 $8.15M
2023-12-13 $0.01248049 $0.01375666 $0.01186022 $0.01325021 $11.63M
2023-12-12 $0.01053573 $0.0130314 $0.01040301 $0.012489 $12.77M
2023-12-11 $0.01108137 $0.01128019 $0.01041428 $0.01052722 $6.77M
2023-12-10 $0.01126174 $0.01159491 $0.01103256 $0.01107262 $7.11M
2023-12-09 $0.01101839 $0.01139513 $0.01097201 $0.01129315 $7.44M
2023-12-08 $0.01129908 $0.01136863 $0.01099345 $0.01103372 $7.24M
2023-12-05 $0.01145069 $0.01145069 $0.01105326 $0.01136698 $1.25M
2023-12-04 $0.01133188 $0.01178767 $0.01128292 $0.01144919 $1.50M
2023-12-03 $0.01149208 $0.01152672 $0.0112188 $0.01132831 $1.05M
2023-12-02 $0.0113043 $0.01153416 $0.01128951 $0.01149646 $938,585.68
2023-12-01 $0.01114663 $0.01133537 $0.01113573 $0.01129478 $1.03M
2023-11-30 $0.0112061 $0.0114409 $0.01090893 $0.01116063 $1.15M
2023-11-29 $0.01085488 $0.01125182 $0.01081684 $0.01120788 $1.15M
2023-11-28 $0.01021104 $0.01140259 $0.01015796 $0.01085259 $1.59M
2023-11-27 $0.01056546 $0.01063537 $0.00998752 $0.0102044 $714,388.23
2023-11-26 $0.01079526 $0.01111609 $0.01034408 $0.0106029 $1.16M
2023-11-25 $0.01048142 $0.01084109 $0.01044444 $0.01076499 $1.13M
2023-11-24 $0.011258 $0.01132828 $0.01028904 $0.01049142 $1.65M