SWEATUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 03 2024 | 0.021186 | -0.000783 | -3.56% | 0.021977 | 0.022027 | 0.020898 | 0.00 |
Jul 02 2024 | 0.021968 | -0.000137 | -0.62% | 0.022096 | 0.022247 | 0.021852 | 0.00 |
Jul 01 2024 | 0.022105 | 0.000016 | 0.07% | 0.023663 | 0.02375 | 0.022006 | 0.00 |
Jun 30 2024 | 0.022089 | 0.000408 | 1.88% | 0.021695 | 0.022205 | 0.021544 | 0.00 |
Jun 29 2024 | 0.021681 | -0.000019 | -0.09% | 0.021699 | 0.021875 | 0.021649 | 0.00 |
Jun 28 2024 | 0.021699 | -0.00044 | -1.99% | 0.022177 | 0.022388 | 0.021623 | 0.00 |
Jun 27 2024 | 0.022139 | 0.000491 | 2.27% | 0.02166 | 0.022302 | 0.021624 | 0.00 |
Jun 26 2024 | 0.021648 | -0.000175 | -0.80% | 0.023663 | 0.02375 | 0.021385 | 0.00 |
Jun 25 2024 | 0.021823 | 0.000263 | 1.22% | 0.02158 | 0.022026 | 0.021447 | 0.00 |
Jun 24 2024 | 0.021561 | -0.000425 | -1.93% | 0.021981 | 0.022054 | 0.020827 | 0.00 |
Jun 23 2024 | 0.021985 | -0.000482 | -2.15% | 0.022467 | 0.022622 | 0.021922 | 0.00 |
Jun 22 2024 | 0.022467 | -0.00015 | -0.66% | 0.022631 | 0.022631 | 0.022356 | 0.00 |
Jun 21 2024 | 0.022617 | 0.000029 | 0.13% | 0.022574 | 0.022799 | 0.022159 | 0.00 |
Jun 20 2024 | 0.022588 | -0.000252 | -1.10% | 0.022843 | 0.023251 | 0.022412 | 0.00 |
Jun 19 2024 | 0.02284 | 0.000473 | 2.12% | 0.022378 | 0.02305 | 0.022279 | 0.00 |
Jun 18 2024 | 0.022366 | -0.000164 | -0.73% | 0.022592 | 0.022594 | 0.021707 | 0.00 |
Jun 17 2024 | 0.02253 | -0.000745 | -3.20% | 0.023663 | 0.02375 | 0.022324 | 0.00 |
Jun 16 2024 | 0.023275 | 0.000352 | 1.54% | 0.022907 | 0.023468 | 0.022767 | 0.00 |
Jun 15 2024 | 0.022922 | 0.000549 | 2.45% | 0.022374 | 0.023083 | 0.022328 | 0.00 |
Jun 14 2024 | 0.022373 | 0.000051 | 0.23% | 0.022347 | 0.022676 | 0.02163 | 0.00 |
Jun 13 2024 | 0.022322 | -0.000569 | -2.49% | 0.022868 | 0.022886 | 0.022058 | 0.00 |
Jun 12 2024 | 0.022892 | 0.000394 | 1.75% | 0.022505 | 0.023489 | 0.02228 | 0.00 |
Jun 11 2024 | 0.022498 | -0.001077 | -4.57% | 0.023585 | 0.0236 | 0.022082 | 0.00 |
Jun 10 2024 | 0.023575 | -0.000243 | -1.02% | 0.023663 | 0.023853 | 0.023494 | 0.00 |
Jun 09 2024 | 0.023818 | 0.000138 | 0.58% | 0.023663 | 0.023905 | 0.023579 | 0.00 |
Jun 08 2024 | 0.02368 | 0.000026 | 0.11% | 0.023644 | 0.02384 | 0.023592 | 0.00 |
Jun 07 2024 | 0.023654 | -0.000865 | -3.53% | 0.024506 | 0.024684 | 0.023417 | 0.00 |
Jun 06 2024 | 0.024518 | -0.000344 | -1.38% | 0.024858 | 0.024935 | 0.024207 | 0.00 |
Jun 05 2024 | 0.024862 | 0.000344 | 1.40% | 0.018948 | 0.024992 | 0.01847 | 0.00 |
Jun 04 2024 | 0.024519 | 0.000332 | 1.37% | 0.024217 | 0.02463 | 0.024061 | 0.00 |
Jun 03 2024 | 0.024187 | -0.000118 | -0.49% | 0.024276 | 0.024752 | 0.024162 | 0.00 |
Jun 02 2024 | 0.024305 | -0.000214 | -0.87% | 0.024519 | 0.024659 | 0.024119 | 0.00 |
Jun 01 2024 | 0.024519 | 0.000321 | 1.33% | 0.024199 | 0.024604 | 0.024114 | 0.00 |
May 31 2024 | 0.024198 | 0.000109 | 0.45% | 0.024079 | 0.024709 | 0.023936 | 0.00 |
May 30 2024 | 0.024089 | -0.000122 | -0.50% | 0.02422 | 0.02457 | 0.023814 | 0.00 |
May 29 2024 | 0.02421 | -0.000509 | -2.06% | 0.024693 | 0.02496 | 0.024057 | 0.00 |
May 28 2024 | 0.024719 | -0.00032 | -1.28% | 0.02498 | 0.025232 | 0.024243 | 0.00 |
May 27 2024 | 0.025039 | 0.000445 | 1.81% | 0.018948 | 0.02553 | 0.01847 | 0.00 |
May 26 2024 | 0.024594 | 0.000498 | 2.07% | 0.024113 | 0.024948 | 0.023999 | 0.00 |
May 25 2024 | 0.024096 | 0.000116 | 0.48% | 0.023934 | 0.024269 | 0.023869 | 0.00 |
May 24 2024 | 0.02398 | -0.000186 | -0.77% | 0.024243 | 0.024593 | 0.023383 | 0.00 |
May 23 2024 | 0.024166 | 0.000105 | 0.43% | 0.024032 | 0.025344 | 0.022955 | 0.00 |
May 22 2024 | 0.024061 | -0.000323 | -1.32% | 0.024366 | 0.024516 | 0.023502 | 0.00 |
May 21 2024 | 0.024384 | 0.000847 | 3.60% | 0.023587 | 0.024659 | 0.023354 | 0.00 |
May 20 2024 | 0.023537 | 0.003807 | 19.30% | 0.018948 | 0.023688 | 0.01847 | 0.00 |
May 19 2024 | 0.01973 | -0.000359 | -1.79% | 0.020079 | 0.020169 | 0.019665 | 0.00 |
May 18 2024 | 0.020089 | 0.000227 | 1.14% | 0.019874 | 0.020237 | 0.019849 | 0.00 |
May 17 2024 | 0.019862 | 0.000938 | 4.95% | 0.018918 | 0.020045 | 0.018863 | 0.00 |
May 16 2024 | 0.018925 | -0.000607 | -3.11% | 0.019526 | 0.019552 | 0.018811 | 0.00 |
May 15 2024 | 0.019531 | 0.000997 | 5.38% | 0.018555 | 0.019554 | 0.018415 | 0.00 |
May 14 2024 | 0.018535 | -0.000425 | -2.24% | 0.018948 | 0.019025 | 0.018395 | 0.00 |
May 13 2024 | 0.018959 | 0.000122 | 0.65% | 0.01913 | 0.019361 | 0.018787 | 0.00 |
May 12 2024 | 0.018838 | 0.000129 | 0.69% | 0.018731 | 0.018968 | 0.01867 | 0.00 |
May 11 2024 | 0.018708 | -0.00000600 | -0.03% | 0.018735 | 0.018912 | 0.018578 | 0.00 |
May 10 2024 | 0.018714 | -0.0008 | -4.10% | 0.019482 | 0.019627 | 0.018521 | 0.00 |
May 09 2024 | 0.019514 | 0.000399 | 2.09% | 0.01913 | 0.019658 | 0.018985 | 0.00 |
May 08 2024 | 0.019115 | -0.000292 | -1.50% | 0.01937 | 0.019531 | 0.018902 | 0.00 |
May 07 2024 | 0.019407 | -0.000324 | -1.64% | 0.01973 | 0.020121 | 0.019343 | 0.00 |
May 06 2024 | 0.019731 | -0.000431 | -2.14% | 0.020241 | 0.020619 | 0.019593 | 0.00 |
May 05 2024 | 0.020162 | 0.000121 | 0.60% | 0.020036 | 0.020383 | 0.019774 | 0.00 |
May 04 2024 | 0.020041 | 0.000074 | 0.37% | 0.019944 | 0.020358 | 0.01991 | 0.00 |
May 03 2024 | 0.019967 | 0.000745 | 3.88% | 0.019222 | 0.020096 | 0.019038 | 0.00 |
May 02 2024 | 0.019222 | 0.000064 | 0.33% | 0.019136 | 0.01937 | 0.018621 | 0.00 |
May 01 2024 | 0.019158 | -0.000271 | -1.39% | 0.019362 | 0.019416 | 0.018095 | 0.00 |
Apr 30 2024 | 0.019429 | -0.001245 | -6.02% | 0.020631 | 0.02089 | 0.018761 | 0.00 |
Apr 29 2024 | 0.020675 | -0.000322 | -1.53% | 0.020241 | 0.020785 | 0.019992 | 0.00 |
Apr 28 2024 | 0.020997 | 0.000077 | 0.37% | 0.02092 | 0.021522 | 0.020887 | 0.00 |
Apr 27 2024 | 0.02092 | 0.000804 | 4.00% | 0.020136 | 0.02109 | 0.019807 | 0.00 |
Apr 26 2024 | 0.020116 | -0.000186 | -0.92% | 0.020288 | 0.020357 | 0.019957 | 0.00 |
Apr 25 2024 | 0.020301 | 0.000144 | 0.71% | 0.020187 | 0.020507 | 0.019756 | 0.00 |
Apr 24 2024 | 0.020157 | -0.000541 | -2.61% | 0.02072 | 0.021167 | 0.019959 | 0.00 |
Apr 23 2024 | 0.020699 | 0.000116 | 0.56% | 0.020575 | 0.02098 | 0.020286 | 0.00 |
Apr 22 2024 | 0.020583 | 0.000343 | 1.69% | 0.020241 | 0.020769 | 0.019992 | 0.00 |
Apr 21 2024 | 0.02024 | -0.000025 | -0.12% | 0.020252 | 0.020553 | 0.02006 | 0.00 |
Apr 20 2024 | 0.020265 | 0.000535 | 2.71% | 0.019644 | 0.020392 | 0.019426 | 0.00 |
Apr 19 2024 | 0.01973 | 0.00000900 | 0.05% | 0.019686 | 0.020082 | 0.018462 | 0.00 |
Apr 18 2024 | 0.01972 | 0.000542 | 2.83% | 0.019222 | 0.019897 | 0.019015 | 0.00 |
Apr 17 2024 | 0.019178 | -0.00066 | -3.33% | 0.019824 | 0.020059 | 0.018816 | 0.00 |
Apr 16 2024 | 0.019838 | -0.000106 | -0.53% | 0.019913 | 0.020089 | 0.01929 | 0.00 |
Apr 15 2024 | 0.019944 | -0.000383 | -1.88% | 0.020241 | 0.021042 | 0.019532 | 0.00 |
Apr 14 2024 | 0.020327 | 0.000854 | 4.39% | 0.019342 | 0.020392 | 0.018742 | 0.00 |
Apr 13 2024 | 0.019473 | -0.001383 | -6.63% | 0.020759 | 0.021214 | 0.018577 | 0.00 |
Apr 12 2024 | 0.020855 | -0.001697 | -7.52% | 0.022529 | 0.022843 | 0.020135 | 0.00 |
Apr 11 2024 | 0.022552 | -0.000211 | -0.93% | 0.022736 | 0.023251 | 0.022358 | 0.00 |
Apr 10 2024 | 0.022763 | 0.000198 | 0.88% | 0.02254 | 0.022872 | 0.021974 | 0.00 |
Apr 09 2024 | 0.022564 | -0.001189 | -5.01% | 0.023779 | 0.023948 | 0.022265 | 0.00 |
Apr 08 2024 | 0.023754 | 0.001537 | 6.92% | 0.023435 | 0.023946 | 0.022006 | 0.00 |
Apr 07 2024 | 0.022217 | 0.000596 | 2.76% | 0.021571 | 0.022234 | 0.021518 | 0.00 |
Apr 06 2024 | 0.021621 | 0.000239 | 1.12% | 0.021308 | 0.021824 | 0.021304 | 0.00 |
Apr 05 2024 | 0.021382 | -0.000015 | -0.07% | 0.021416 | 0.021517 | 0.020714 | 0.00 |