Sweat Economy USD (SWEAT-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W

0.008893

+0.000300

(+3.50%)

As of 06:24PM UTC. Market open.

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 25, 2023	0.008636	0.009016	0.008603	0.008893	0.008893	1,809,553
Mar 24, 2023	0.008916	0.008963	0.008565	0.008631	0.008631	2,181,488
Mar 23, 2023	0.008557	0.009031	0.008517	0.008916	0.008916	3,194,373
Mar 22, 2023	0.009098	0.009098	0.008458	0.008552	0.008552	4,993,919
Mar 21, 2023	0.008968	0.009172	0.008795	0.009097	0.009097	6,867,531
Mar 20, 2023	0.009550	0.009551	0.008912	0.008962	0.008962	7,793,316
Mar 19, 2023	0.009433	0.009861	0.009392	0.009553	0.009553	8,286,220
Mar 18, 2023	0.009458	0.009993	0.009320	0.009431	0.009431	12,670,787
Mar 17, 2023	0.008807	0.009466	0.008749	0.009451	0.009451	10,544,264
Mar 16, 2023	0.008495	0.008916	0.008436	0.008819	0.008819	7,081,623
Mar 15, 2023	0.009042	0.009175	0.008427	0.008493	0.008493	8,926,588
Mar 14, 2023	0.009141	0.009608	0.008896	0.009040	0.009040	9,452,103
Mar 13, 2023	0.008872	0.009218	0.008719	0.009138	0.009138	8,297,889
Mar 12, 2023	0.008486	0.008869	0.008429	0.008869	0.008869	4,412,831
Mar 11, 2023	0.008625	0.008841	0.008220	0.008489	0.008489	6,549,059
Mar 10, 2023	0.008871	0.008921	0.008289	0.008626	0.008626	7,058,404
Mar 09, 2023	0.010348	0.010611	0.008772	0.008858	0.008858	6,256,916
Mar 08, 2023	0.010360	0.010401	0.010027	0.010331	0.010331	4,808,982
Mar 07, 2023	0.010538	0.010694	0.010216	0.010357	0.010357	3,344,607
Mar 06, 2023	0.010288	0.010580	0.010142	0.010538	0.010538	2,735,632
Mar 05, 2023	0.010016	0.010395	0.010012	0.010282	0.010282	2,536,862
Mar 04, 2023	0.010336	0.010398	0.009908	0.010017	0.010017	3,039,347
Mar 03, 2023	0.011222	0.011226	0.010134	0.010340	0.010340	4,567,609
Mar 02, 2023	0.011494	0.011535	0.010949	0.011222	0.011222	4,082,727
Mar 01, 2023	0.011234	0.011552	0.011204	0.011489	0.011489	4,640,504
Feb 28, 2023	0.011734	0.011841	0.011192	0.011245	0.011245	4,207,431
Feb 27, 2023	0.011448	0.011785	0.011365	0.011734	0.011734	4,180,577
Feb 26, 2023	0.010994	0.011678	0.010962	0.011446	0.011446	3,240,824
Feb 25, 2023	0.011258	0.011388	0.010668	0.010983	0.010983	4,098,828
Feb 24, 2023	0.012217	0.012264	0.011215	0.011265	0.011265	5,132,881
Feb 23, 2023	0.012221	0.012482	0.012100	0.012218	0.012218	5,300,993
Feb 22, 2023	0.012467	0.012482	0.011889	0.012217	0.012217	5,164,942
Feb 21, 2023	0.012878	0.013077	0.012387	0.012467	0.012467	5,252,360
Feb 20, 2023	0.012618	0.012969	0.012428	0.012889	0.012889	5,258,650
Feb 19, 2023	0.012824	0.013026	0.012509	0.012616	0.012616	3,964,793
Feb 18, 2023	0.012556	0.012830	0.012542	0.012823	0.012823	5,649,193
Feb 17, 2023	0.012178	0.012564	0.012138	0.012554	0.012554	6,647,529
Feb 16, 2023	0.013183	0.013319	0.012156	0.012183	0.012183	6,622,449
Feb 15, 2023	0.012401	0.013201	0.012298	0.013199	0.013199	5,396,448
Feb 14, 2023	0.012292	0.012573	0.012140	0.012402	0.012402	4,594,633
Feb 13, 2023	0.012740	0.013395	0.011925	0.012292	0.012292	5,099,810
Feb 12, 2023	0.012943	0.013016	0.012409	0.012742	0.012742	3,144,497
Feb 11, 2023	0.012590	0.012998	0.012457	0.012951	0.012951	3,953,805
Feb 10, 2023	0.012811	0.013720	0.012467	0.012589	0.012589	6,591,336
Feb 09, 2023	0.014117	0.014213	0.012381	0.012808	0.012808	5,971,250
Feb 08, 2023	0.015091	0.015181	0.013796	0.014113	0.014113	5,601,697
Feb 07, 2023	0.014877	0.015197	0.014308	0.015091	0.015091	6,182,918
Feb 06, 2023	0.015672	0.015798	0.014821	0.014874	0.014874	4,002,660
Feb 05, 2023	0.016264	0.016409	0.015552	0.015668	0.015668	2,864,849
Feb 04, 2023	0.016626	0.016978	0.016239	0.016259	0.016259	2,456,544
Feb 03, 2023	0.016017	0.016929	0.015864	0.016613	0.016613	3,219,333
Feb 02, 2023	0.015479	0.017014	0.015477	0.016020	0.016020	3,740,213
Feb 01, 2023	0.015258	0.015713	0.014575	0.015464	0.015464	2,964,081
Jan 31, 2023	0.015384	0.015809	0.014945	0.015255	0.015255	2,785,031
Jan 30, 2023	0.014401	0.016497	0.014376	0.015384	0.015384	4,796,839
Jan 29, 2023	0.013486	0.014865	0.013120	0.014399	0.014399	3,585,032
Jan 28, 2023	0.013425	0.013612	0.012968	0.013478	0.013478	2,784,427
Jan 27, 2023	0.012615	0.014366	0.012143	0.013429	0.013429	4,431,469
Jan 26, 2023	0.012432	0.013252	0.012338	0.012612	0.012612	3,542,790
Jan 25, 2023	0.012195	0.012598	0.011841	0.012438	0.012438	3,620,005
Jan 24, 2023	0.014015	0.014015	0.012131	0.012195	0.012195	3,630,754
Jan 23, 2023	0.012728	0.014119	0.012712	0.014013	0.014013	3,709,627
Jan 22, 2023	0.012626	0.013171	0.012483	0.012729	0.012729	2,495,238
Jan 21, 2023	0.012559	0.012917	0.012337	0.012612	0.012612	3,397,785
Jan 20, 2023	0.011650	0.012555	0.011592	0.012553	0.012553	2,834,701
Jan 19, 2023	0.011362	0.011784	0.011362	0.011650	0.011650	2,059,221
Jan 18, 2023	0.011625	0.012101	0.011259	0.011358	0.011358	3,227,469
Jan 17, 2023	0.011807	0.011936	0.011616	0.011626	0.011626	2,423,559
Jan 16, 2023	0.012217	0.012535	0.011507	0.011809	0.011809	2,894,587
Jan 15, 2023	0.012490	0.012614	0.011925	0.012215	0.012215	1,822,833
Jan 14, 2023	0.011999	0.013569	0.011999	0.012487	0.012487	3,519,417
Jan 13, 2023	0.011626	0.012117	0.011413	0.011998	0.011998	2,664,014
Jan 12, 2023	0.011755	0.011817	0.011290	0.011625	0.011625	2,920,919
Jan 11, 2023	0.011636	0.011655	0.011206	0.011573	0.011573	2,232,326
Jan 10, 2023	0.011230	0.011918	0.011045	0.011630	0.011630	1,945,523
Jan 09, 2023	0.010962	0.011615	0.010928	0.011237	0.011237	2,326,277
Jan 08, 2023	0.010945	0.011035	0.010762	0.010954	0.010954	1,408,725
Jan 07, 2023	0.011280	0.011320	0.010937	0.010947	0.010947	1,070,804
Jan 06, 2023	0.011296	0.011397	0.010997	0.011278	0.011278	1,663,515
Jan 05, 2023	0.010537	0.011464	0.010524	0.011300	0.011300	1,632,336
Jan 04, 2023	0.010254	0.010690	0.010225	0.010534	0.010534	1,478,322
Jan 03, 2023	0.010504	0.010575	0.010114	0.010256	0.010256	1,171,634
Jan 02, 2023	0.010273	0.010525	0.010204	0.010507	0.010507	930,466
Jan 01, 2023	0.010186	0.010304	0.010139	0.010273	0.010273	756,491
Dec 31, 2022	0.010314	0.010389	0.010177	0.010185	0.010185	1,021,485
Dec 30, 2022	0.010316	0.010341	0.010169	0.010312	0.010312	1,185,279
Dec 29, 2022	0.010092	0.010326	0.010019	0.010318	0.010318	1,136,043
Dec 28, 2022	0.010433	0.010478	0.010011	0.010093	0.010093	1,296,919
Dec 27, 2022	0.010705	0.010774	0.010378	0.010437	0.010437	1,184,926
Dec 26, 2022	0.010503	0.010819	0.010494	0.010706	0.010706	1,064,758
Dec 25, 2022	0.010454	0.010616	0.010395	0.010505	0.010505	1,003,252
Dec 24, 2022	0.010513	0.010632	0.010409	0.010456	0.010456	826,192
Dec 23, 2022	0.010582	0.010727	0.010481	0.010512	0.010512	521,744
Dec 22, 2022	0.010068	0.010733	0.010047	0.010575	0.010575	894,190
Dec 21, 2022	0.010206	0.010226	0.009997	0.010065	0.010065	1,104,967
Dec 20, 2022	0.010172	0.010478	0.010045	0.010204	0.010204	2,002,675
Dec 19, 2022	0.011385	0.011447	0.010064	0.010172	0.010172	1,449,322
Dec 18, 2022	0.011630	0.011639	0.011278	0.011387	0.011387	1,504,323
Dec 17, 2022	0.011691	0.012177	0.011387	0.011631	0.011631	1,414,607
Dec 16, 2022	0.013049	0.013108	0.011628	0.011692	0.011692	1,909,639
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Sweat Economy USD (SWEAT-USD)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)