SWEAT Historical USD Price
Daily close · Dec 22, 2022 → Dec 25, 2023Daily price history
Nov 24, 2023 → Dec 25, 2023| 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 |