| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2022 | $0.0101 | $0.0102 | |
| 2023 | $0.0103 | $0.0112 | -8.62% |
| 2024 | $0.0115 | $0.00675 | 70.44% |
| 2025 | $0.00767 | $0.00345 | 122.23% |
Publicidade
Sweatcoin - Sweat Economy (SWEAT) Histórico de Preços
Preço histórico do Sweatcoin - Sweat Economy, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2022.
| Primeiro preço | 2022 Dezembro ($0.0103) |
|---|---|
| Preço mais baixo | 2025 maio ($0.00372) |
| Máxima Histórica | 2023 fevereiro ($0.0166) |
| Melhor ano | 2025 |
| Pior ano | 2023 |
| Melhor mês | Dezembro |
| Pior mês | abril |
Sweatcoin - Sweat Economy Gráfico histórico
Sweatcoin - Sweat Economy Histórico anual desde 2022
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.0104 | $0.0108 | $0.01000 | $0.0102 | $35.9 M | $391.9 T | $628.1 T | 3.5 B | 5% |
| 2023 | $0.00895 | $0.0171 | $0.00427 | $0.0112 | $43.7 M | $1.4 M | $12.8 M | 4.8 B | 81% |
| 2024 | $0.00860 | $0.0181 | $0.00475 | $0.00675 | $67.4 M | $6.6 M | $19.7 M | 7.9 B | 100% |
| 2025 | $0.00586 | $0.0177 | $0.00344 | $0.00345 | $46.5 M | $6.3 M | $78.4 M | 8 B | 66% |
Sweatcoin - Sweat Economy Rendimento Anual
Sweatcoin - Sweat Economy Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | 0.70% O:$0.01 C:$0.01 | |||||||||||
| 2023 | 49.79% O:$0.01 C:$0.02 | -26.39% O:$0.02 C:$0.01 | -11.37% O:$0.01 C:$0.01 | -16.05% O:$0.01 C:$0.01 | -22.54% O:$0.01 C:$0.01 | -11.94% O:$0.01 C:$0.01 | 4.19% O:$0.01 C:$0.01 | 33.35% O:$0.01 C:$0.01 | 14.70% O:$0.01 C:$0.01 | -0.35% O:$0.01 C:$0.01 | 23.45% O:$0.01 C:$0.01 | 0.71% O:$0.01 C:$0.01 |
| 2024 | -7.66% O:$0.01 C:$0.01 | 3.89% O:$0.01 C:$0.01 | 46.14% O:$0.01 C:$0.02 | -45.38% O:$0.02 C:$0.01 | 3.81% O:$0.01 C:$0.01 | -30.47% O:$0.01 C:$0.01 | 4.41% O:$0.01 C:$0.01 | 24.60% O:$0.01 C:$0.01 | -8.21% O:$0.01 C:$0.01 | 18.70% O:$0.01 C:$0.01 | -4.08% O:$0.01 C:$0.01 | -19.06% O:$0.01 C:$0.01 |
| 2025 | 21.03% O:$0.01 C:$0.01 | -21.69% O:$0.01 C:$0.01 | -23.94% O:$0.01 C:$0.00 | -4.78% O:$0.00 C:$0.00 | -25.72% O:$0.00 C:$0.00 |
SWEAT OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(SWEAT) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.00393 | $0.00394 | $0.00344 | $0.00345 | $5.5 M | 1,486,907,865 | $29.7 M |
| 05/29/2025 | $0.00400 | $0.00407 | $0.00392 | $0.00393 | $4.3 M | 1,077,240,274 | $31.9 M |
| 05/28/2025 | $0.00407 | $0.00415 | $0.00392 | $0.00399 | $4.2 M | 1,051,224,699 | $32.3 M |
| 05/27/2025 | $0.00420 | $0.00421 | $0.00405 | $0.00408 | $5.1 M | 1,238,542,426 | $32.9 M |
| 05/26/2025 | $0.00424 | $0.00431 | $0.00417 | $0.00420 | $4.8 M | 1,127,359,367 | $33.9 M |
| 05/25/2025 | $0.00424 | $0.00464 | $0.00405 | $0.00424 | $12 M | 2,860,106,003 | $33.6 M |
| 05/24/2025 | $0.00439 | $0.00444 | $0.00424 | $0.00424 | $4.4 M | 1,017,283,499 | $34.6 M |
| 05/23/2025 | $0.00478 | $0.00478 | $0.00439 | $0.00440 | $7.2 M | 1,577,212,426 | $36.7 M |
| 05/22/2025 | $0.00436 | $0.00492 | $0.00436 | $0.00477 | $9 M | 1,949,809,455 | $36.9 M |
| 05/21/2025 | $0.00434 | $0.00445 | $0.00427 | $0.00436 | $7.4 M | 1,709,321,253 | $34.8 M |
| 05/20/2025 | $0.00446 | $0.00449 | $0.00422 | $0.00432 | $5.5 M | 1,272,059,330 | $34.7 M |
| 05/19/2025 | $0.00456 | $0.00456 | $0.00434 | $0.00446 | $7 M | 1,590,384,329 | $35.4 M |
| 05/18/2025 | $0.00437 | $0.00460 | $0.00436 | $0.00455 | $4.7 M | 1,042,525,070 | $35.9 M |
| 05/17/2025 | $0.00445 | $0.00446 | $0.00428 | $0.00437 | $3.4 M | 779,778,001 | $35 M |
| 05/16/2025 | $0.00442 | $0.00456 | $0.00439 | $0.00444 | $4.4 M | 979,875,424 | $35.8 M |
| 05/15/2025 | $0.00490 | $0.00495 | $0.00435 | $0.00443 | $5.3 M | 1,120,864,128 | $37.6 M |
| 05/14/2025 | $0.00499 | $0.00509 | $0.00486 | $0.00490 | $4.8 M | 975,234,580 | $39.7 M |
| 05/13/2025 | $0.00513 | $0.00513 | $0.00476 | $0.00500 | $7.4 M | 1,493,838,810 | $39.4 M |
| 05/12/2025 | $0.00482 | $0.00518 | $0.00462 | $0.00514 | $7.9 M | 1,619,836,445 | $38.7 M |
| 05/11/2025 | $0.00486 | $0.00496 | $0.00475 | $0.00482 | $4.8 M | 984,297,973 | $38.8 M |
| 05/10/2025 | $0.00477 | $0.00488 | $0.00472 | $0.00486 | $3.9 M | 810,257,011 | $38.3 M |
| 05/09/2025 | $0.00461 | $0.00483 | $0.00459 | $0.00477 | $6.3 M | 1,324,660,923 | $37.7 M |
| 05/08/2025 | $0.00432 | $0.00464 | $0.00432 | $0.00460 | $5.9 M | 1,322,642,754 | $35.7 M |
| 05/07/2025 | $0.00428 | $0.00439 | $0.00425 | $0.00431 | $3.6 M | 835,498,936 | $34.5 M |
| 05/06/2025 | $0.00443 | $0.00449 | $0.00420 | $0.00428 | $3.6 M | 830,830,795 | $34.9 M |
| 05/05/2025 | $0.00442 | $0.00453 | $0.00438 | $0.00443 | $3.8 M | 860,942,044 | $35.7 M |
| 05/04/2025 | $0.00468 | $0.00469 | $0.00440 | $0.00442 | $2.9 M | 626,737,821 | $36.5 M |
| 05/03/2025 | $0.00489 | $0.00490 | $0.00466 | $0.00468 | $2.6 M | 537,387,252 | $38.2 M |
| 05/02/2025 | $0.00481 | $0.00501 | $0.00481 | $0.00489 | $3.9 M | 781,403,800 | $39.4 M |
| 05/01/2025 | $0.00465 | $0.00488 | $0.00464 | $0.00476 | $5.3 M | 1,119,856,894 | $38.1 M |
| 04/30/2025 | $0.00466 | $0.00473 | $0.00457 | $0.00465 | $4 M | 858,054,755 | $37.4 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | FunFair (FUN) Histórico de Preços | $0.00780 | $80,331,258 | $3,780 | 0% | 0% | |
 | Paris Saint-Germain Fan Token (PSG) Histórico de Preços | $2.24 | $16,561,840 | $26,519,112 | -17.87% | -7.32% | |
 | Santos FC Fan Token (SANTOS) Histórico de Preços | $2.32 | $15,618,614 | $6,105,156 | -6.96% | -1.31% | |
 | Juventus Fan Token (JUV) Histórico de Preços | $1.07 | $8,543,037 | $5,219,218 | -10.67% | -3.97% | |
 | Immutable (IMX) Histórico de Preços | $0.5578 | $972,754,229 | $34,204,107 | -14.67% | -0.62% | |
 | Floki Inu (FLOKI) Histórico de Preços | $0.0000861 | $826,192,529 | $74,197,997 | -16.45% | -1.39% | |
 | Gala (GALA) Histórico de Preços | $0.0168 | $617,568,193 | $92,509,901 | -12.74% | -2.98% | |
 | Axie Infinity (AXS) Histórico de Preços | $2.56 | $405,060,094 | $25,323,976 | -11.93% | -1.60% | |
 | dForce Token (DF) Histórico de Preços | $0.0446 | $31,211,814 | $24,124,949 | -11.26% | -13.75% |