SWEAT (Sweat Economy) is a "Move-to-Earn" token. You can mine SWEAT by walking/exercising using Sweatcoin/Sweat Wallet. It's on the NEAR ecosystem and can be used for staking, spending, DeFi, etc.
SWEAT has been listed on the Bitget spot trading market. You can quickly buy or sell SWEAT. Spot trading link: SWEAT/USDT.
What is the current market price of 1 SWEAT, and what is the approximate fiat currency return? Please see the "SWEAT Price Calculator".
What is the difference between Sweatcoin and SWEAT? What is Sweat Economy? Please see "What is SWEAT?"
How will the price of SWEAT change in the future? What will the price of SWEAT be in 2026 and 2030? Please see "SWEAT Price Prediction".
If you are interested in this project and wish to learn more about SWEAT, you can conduct in-depth research on SWEAT from these perspectives:
What is Move-to-Earn? How to obtain SWEAT, and how much SWEAT can be mined daily?
How to exchange Move-to-Earn for SWEAT, and how to withdraw SWEAT?
What are the benefits of staking SWEAT, and how to stake SWEAT?
The underlying logic of SWEAT price fluctuations: inflation, burning, and user growth?
M2E project comparison: What are the similarities and differences between SWEAT, STEPN, and other HealthFi projects?
What recent activities has SWEAT been doing, and how have SWEAT staking rewards changed?
SWEAT price history
| Date | Open* | High | Low | Close** | Volume |
|---|---|---|---|---|---|
2025-11-19 | $0.001804 | $0.001844 | $0.001499 | $0.001549 | $7.96M |
2025-11-18 | $0.001674 | $0.001936 | $0.001594 | $0.001804 | $17.90M |
2025-11-17 | $0.001622 | $0.001731 | $0.001615 | $0.001674 | $6.18M |
2025-11-16 | $0.001648 | $0.001680 | $0.001602 | $0.001622 | $2.51M |
2025-11-15 | $0.001612 | $0.001751 | $0.001612 | $0.001648 | $2.41M |
2025-11-14 | $0.001745 | $0.001750 | $0.001591 | $0.001611 | $4.59M |
2025-11-13 | $0.001718 | $0.001953 | $0.001657 | $0.001745 | $4.82M |
2025-11-12 | $0.001604 | $0.001997 | $0.001593 | $0.001719 | $5.64M |
2025-11-11 | $0.001456 | $0.002452 | $0.001422 | $0.001605 | $10.05M |
2025-11-10 | $0.001387 | $0.001704 | $0.001373 | $0.001457 | $4.20M |
2025-11-09 | $0.001381 | $0.001519 | $0.001333 | $0.001386 | $2.76M |
2025-11-08 | $0.001404 | $0.001610 | $0.001349 | $0.001381 | $3.87M |
2025-11-07 | $0.001761 | $0.001871 | $0.001325 | $0.001403 | $7.26M |
2025-11-06 | $0.001075 | $0.002089 | $0.001043 | $0.001758 | $9.87M |
2025-11-05 | $0.001079 | $0.001164 | $0.001014 | $0.001075 | $2.84M |
2025-11-04 | $0.001177 | $0.001179 | $0.001052 | $0.001079 | $3.78M |
2025-11-03 | $0.001333 | $0.001373 | $0.001154 | $0.001177 | $2.75M |
2025-11-02 | $0.001310 | $0.001391 | $0.001280 | $0.001333 | $1.16M |
2025-11-01 | $0.001314 | $0.001345 | $0.001280 | $0.001310 | $829,826.51 |
2025-10-31 | $0.001304 | $0.001348 | $0.001298 | $0.001314 | $2.21M |
2025-10-30 | $0.001555 | $0.001744 | $0.001262 | $0.001303 | $5.65M |
2025-10-29 | $0.001446 | $0.001975 | $0.001411 | $0.001555 | $5.23M |
2025-10-28 | $0.001507 | $0.001570 | $0.001447 | $0.001448 | $2.38M |
2025-10-27 | $0.001520 | $0.001589 | $0.001492 | $0.001507 | $3.22M |
2025-10-26 | $0.001520 | $0.001589 | $0.001453 | $0.001520 | $1.95M |
2025-10-25 | $0.001531 | $0.001543 | $0.001507 | $0.001520 | $1.06M |
2025-10-24 | $0.001574 | $0.001585 | $0.001468 | $0.001531 | $2.15M |
2025-10-23 | $0.001560 | $0.001618 | $0.001550 | $0.001574 | $2.29M |
2025-10-22 | $0.001621 | $0.001677 | $0.001524 | $0.001560 | $3.41M |
2025-10-21 | $0.001700 | $0.001708 | $0.001618 | $0.001620 | $4.08M |
- 1
- 2
- 3
- 4
- 5
- 13
On this day
Today$0.001556- 1 year ago$0.008728
- 2 year ago$0.01001
- 3 year ago$0.01457
Download SWEAT price historical data
SWEAT candlestick data
（1 minute-candlestick）
Free DownloadSWEAT Historical Data
Download Data(.CSV)
About SWEAT Price History Data
SWEAT price history tracking allows crypto investors to easily monitor the performance of their investment. You can conveniently track the opening value, high, and close for SWEAT over time, as well as the trade volume. Additionally, you can instantly view the daily change as a percentage, making it effortless to identify days with significant fluctuations.
According to our SWEAT price history data, its value soared to an unprecedented peak in 2022-09-14, surpassing $0.09349 USD.On the other hand, the lowest point in SWEAT's price trajectory, commonly referred to as the "SWEAT all-time low", occurred on 2025-10-10.If one had purchased SWEAT during that time, they would currently enjoy a remarkable profit of 61%.
By design, 20.58B SWEAT will be created. As of now, the circulating supply of SWEAT is approximately 7,678,391,300.
All the prices listed on this page are obtained from Bitget, a reliable source. It is crucial to rely on a single source to check your investments, as values may vary among different sellers.
Our historical SWEAT price dataset includes data at intervals of 1 minute, 1 day, 1 week, and 1 month (open/high/low/close/volume). These datasets have undergone rigorous testing to ensure consistency, completeness, and accuracy. They are specifically designed for trade simulation and backtesting purposes, readily available for free download, and updated in real-time.
SWEAT Historical Data Use Cases
Here are some of the ways SWEAT historical data is used in SWEAT trading:
With these tools and resources, traders can delve into SWEAT's historical data, gain valuable insights, and potentially enhance their trading strategies.
How to read SWEAT candlestick data
SWEAT candlestick charts show time across the horizontal axis and price data on the vertical axis, just like line and bar graphs. Candlesticks may have two different colors: green or red. Green candles show that the price went up over the period under consideration, while red candles show that the price declined.
The simple structure of candlesticks can offer users a lot of information. Technical analysts may use candlestick patterns to, for example, identify potential trend reversals.
Based on SWEAT historical data, when the SWEAT market exhibits a bearish or bullish trend, conservative investors may opt to use principal-guaranteed products like Smart Trend, Snowball, or Shark Fin to take advantage of the prevailing trend.
Conversely, more aggressive investors may pursue higher returns by investing in non-principal-guaranteed products such as Range Sniper or employing Dual Investment products based on their market direction judgments.
In the case of a sideways market for SWEAT, utilizing Range Sniper and selecting bullish products to exploit a slight upward trend or bearish products to capitalize on a modest bearish trend may potentially result in improved performance.
To enhance your understanding of profiting from a bullish market trend, you are advised to delve into resources that cover the Bull market support band band and Range Sniper.
Additionally, reading articles on Profiting from bear markets and the The ultimate bear market strategy can provide you with a deeper grasp of these concepts.
FAQ
What is crypto historical data?
Historical Data refers to past information related to cryptocurrencies such as SWEAT, Ethereum, and others. This data encompasses a wide range of metrics, including price, trading volume, market capitalization, and more.
The significance of crypto historical data lies in its multiple applications within crypto trading. Primarily, it empowers traders and investors to make well-informed choices by gaining a comprehensive understanding of the past performance exhibited by the crypto market.
How to get crypto historical data
There are multiple methods to obtain historical crypto data, but some options have drawbacks. For instance, searching for the ticker of the desired crypto on platforms like Google Finance or Yahoo Finance can be challenging to import into Excel. Additionally, using web scraping techniques may lead to issues such as potential bans and unreliable data retrieval.
To ensure accuracy and reliability, the most recommended approach is to directly download the data from reputable cryptocurrency exchanges like Bitget, Binance, or CoinMarketCap. This allows for seamless integration into your Excel spreadsheet, providing a trustworthy source of historical crypto data.
Benefits of downloading crypto historical data on Bitget
In late 2023, we recognized the need for a centralized platform for cryptocurrency data research. With a long-standing reputation for reliable data, we have been providing FREE access to historical cryptocurrency data for quite some time.As a result, we have become the go-to platform for users seeking comprehensive and accurate information on cryptocurrency markets.
By downloading the historical data available on Bitget, you not only gain access to a wealth of information but also benefit from our expertise in tracking and analyzing cryptocurrency market risks. This data can serve as a valuable starting point for your own personal research or analysis. Feel free to utilize the historical data we offer to enhance your understanding of the cryptocurrency landscape.
What is the format of historical data?
You can download crypto historical data sheets instantly with just one click. The data is provided in an Excel file. If you need to convert the data into a different format (e.g., CSV -> JSON), we recommend ConvertCSV. Screenshot:
What is the update frequency of historical data?
Our crypto prices historical data is updated on a daily basis, similar to how markets are typically updated once a trading day concludes.
In which timezone is historical data displayed?
All our historical data is provided in the GMT+0 time zone.
Why do I get a "frequency too high" error when I click the download button?
To prevent abuse, data for each coin can only be downloaded once per day. Please try again on the following day.