ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SSWPUST Suiswap Token

0.000572
-0.00000800 (-1.38%)
12:36:25 - Realtime Data

SSWPUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.000577 -0.000012 -2.04% 0.000587 0.000603 0.00056 5,211,135,418.00
Jun 13 2024 0.000589 -0.00000700 -1.17% 0.000596 0.000618 0.00056 6,447,282,658.00
Jun 12 2024 0.000596 -0.00000600 -1.00% 0.000598 0.000623 0.000577 4,109,758,676.00
Jun 11 2024 0.000602 0.00000100 0.17% 0.0006 0.000665 0.00055 5,760,859,355.00
Jun 10 2024 0.000601 -0.000066 -9.90% 0.000678 0.000705 0.000595 7,452,602,694.00
Jun 09 2024 0.000667 -0.00000400 -0.60% 0.000672 0.000725 0.000611 6,125,310,578.00
Jun 08 2024 0.000671 -0.000079 -10.53% 0.000751 0.000779 0.000666 6,805,364,897.00
Jun 07 2024 0.00075 -0.000047 -5.90% 0.000797 0.000839 0.000706 4,720,184,640.00
Jun 06 2024 0.000797 -0.00000700 -0.87% 0.000808 0.00085 0.00078 4,245,346,711.00
Jun 05 2024 0.000804 0.000016 2.03% 0.000782 0.00086 0.000772 2,248,060,016.00
Jun 04 2024 0.000788 -0.000022 -2.72% 0.000807 0.000818 0.000766 150,505,891.00
Jun 03 2024 0.00081 -0.000036 -4.26% 0.000842 0.000871 0.000788 314,388,550.00
Jun 02 2024 0.000846 -0.00009 -9.62% 0.00093 0.000948 0.000836 5,158,376,285.00
Jun 01 2024 0.000936 0.000066 7.59% 0.000861 0.00104 0.000836 5,320,249,246.00
May 31 2024 0.00087 0.00007 8.75% 0.000801 0.000974 0.000781 3,431,808,994.00
May 30 2024 0.0008 -0.000065 -7.51% 0.000862 0.0009 0.00079 1,244,187,455.00
May 29 2024 0.000865 -0.000088 -9.23% 0.000947 0.001065 0.000857 2,197,110,179.00
May 28 2024 0.000953 0.000191 25.07% 0.000755 0.001131 0.000743 4,343,827,178.00
May 27 2024 0.000762 0.00002 2.70% 0.000742 0.000798 0.000726 1,106,306,048.00
May 26 2024 0.000742 -0.00000400 -0.54% 0.000744 0.000793 0.000738 656,589,092.00
May 25 2024 0.000746 0.00 0.00% 0.000746 0.000805 0.000741 563,659,925.00
May 24 2024 0.000746 -0.00000700 -0.93% 0.000748 0.000809 0.000726 663,343,223.00
May 23 2024 0.000753 -0.000048 -5.99% 0.000801 0.000832 0.000716 309,965,328.00
May 22 2024 0.000801 -0.00000200 -0.25% 0.000808 0.000855 0.00077 141,041,141.00
May 21 2024 0.000803 -0.000038 -4.52% 0.000836 0.000855 0.000774 207,802,255.00
May 20 2024 0.000841 0.000031 3.83% 0.000808 0.00095 0.000743 332,319,618.00
May 19 2024 0.00081 0.00003 3.85% 0.000779 0.000862 0.000741 115,900,337.00
May 18 2024 0.00078 0.000037 4.98% 0.000746 0.000811 0.00073 127,473,400.00
May 17 2024 0.000743 0.00000500 0.68% 0.000738 0.000764 0.000713 147,218,789.00
May 16 2024 0.000738 -0.000036 -4.65% 0.000775 0.00079 0.00073 146,545,843.00
May 15 2024 0.000774 0.000025 3.34% 0.000763 0.00079 0.000706 125,653,154.00
May 14 2024 0.000749 -0.000011 -1.45% 0.000763 0.000771 0.000702 122,106,791.00
May 13 2024 0.00076 -0.000027 -3.43% 0.00078 0.00079 0.000729 305,321,390.00
May 12 2024 0.000787 -0.00000300 -0.38% 0.00079 0.000798 0.000772 188,408,111.00
May 11 2024 0.00079 -0.000018 -2.23% 0.000808 0.00083 0.00075 236,881,179.00
May 10 2024 0.000808 -0.000095 -10.52% 0.000904 0.000941 0.000801 388,524,161.00
May 09 2024 0.000903 0.000092 11.34% 0.000812 0.000957 0.000794 698,556,119.00
May 08 2024 0.000811 -0.000079 -8.88% 0.000892 0.00093 0.000792 605,691,301.00
May 07 2024 0.00089 0.00000300 0.34% 0.000923 0.000954 0.000874 371,967,519.00
May 06 2024 0.000887 -0.000017 -1.88% 0.000925 0.000952 0.000873 719,001,660.00
May 05 2024 0.000904 0.000039 4.51% 0.000861 0.001168 0.000854 1,342,081,721.00
May 04 2024 0.000865 0.000079 10.05% 0.000783 0.000888 0.000751 1,586,860,621.00
May 03 2024 0.000786 0.00000800 1.03% 0.000787 0.000872 0.000739 510,712,596.00
May 02 2024 0.000778 0.0001 14.75% 0.000679 0.000822 0.000672 533,557,169.00
May 01 2024 0.000678 -0.00005 -6.87% 0.000749 0.000823 0.00066 550,343,431.00
Apr 30 2024 0.000728 -0.00000100 -0.14% 0.000727 0.00074 0.00065 432,939,287.00
Apr 29 2024 0.000729 -0.000032 -4.20% 0.000936 0.00095 0.000701 672,328,972.00
Apr 28 2024 0.000761 -0.000016 -2.06% 0.000773 0.000888 0.00076 546,067,615.00
Apr 27 2024 0.000777 -0.000031 -3.84% 0.000807 0.000825 0.000758 438,294,769.00
Apr 26 2024 0.000808 -0.000065 -7.45% 0.000873 0.00089 0.000801 675,803,906.00
Apr 25 2024 0.000873 -0.000022 -2.46% 0.000893 0.000917 0.000854 188,519,206.00
Apr 24 2024 0.000895 -0.000046 -4.89% 0.000936 0.00095 0.000861 466,753,633.00
Apr 23 2024 0.000941 0.00001 1.07% 0.000933 0.00098 0.000914 249,637,032.00
Apr 22 2024 0.000931 -0.000015 -1.59% 0.00095 0.000971 0.000928 356,812,651.00
Apr 21 2024 0.000946 -0.000041 -4.15% 0.000991 0.00101 0.000921 283,190,685.00
Apr 20 2024 0.000987 0.000069 7.52% 0.000916 0.001012 0.000911 347,528,629.00
Apr 19 2024 0.000918 -0.000094 -9.29% 0.001013 0.001013 0.000908 350,151,383.00
Apr 18 2024 0.001012 0.000012 1.20% 0.00101 0.001048 0.00095 318,090,566.00
Apr 17 2024 0.001 -0.000052 -4.94% 0.001055 0.001069 0.00098 290,176,665.00
Apr 16 2024 0.001052 0.000015 1.45% 0.001037 0.001079 0.000985 221,154,332.00
Apr 15 2024 0.001037 -0.000098 -8.63% 0.001119 0.001231 0.001004 552,969,426.00
Apr 14 2024 0.001135 0.000102 9.87% 0.001026 0.001142 0.000972 226,941,306.00
Apr 13 2024 0.001033 -0.000146 -12.38% 0.001179 0.001203 0.000961 281,979,998.00
Apr 12 2024 0.001179 -0.000084 -6.65% 0.001263 0.001374 0.001136 457,998,933.00
Apr 11 2024 0.001263 -0.000126 -9.07% 0.001388 0.001395 0.00125 257,167,789.00
Apr 10 2024 0.001389 0.000088 6.76% 0.001303 0.001439 0.001218 437,782,196.00
Apr 09 2024 0.001301 -0.000157 -10.77% 0.001461 0.001475 0.001289 283,150,404.00
Apr 08 2024 0.001458 0.000033 2.32% 0.001412 0.0018 0.00137 777,253,346.00
Apr 07 2024 0.001425 0.000161 12.74% 0.001264 0.001579 0.001224 455,974,451.00
Apr 06 2024 0.001264 0.000076 6.40% 0.00119 0.001279 0.00117 191,598,333.00
Apr 05 2024 0.001188 -0.000056 -4.50% 0.001243 0.001283 0.001161 242,140,564.00
Apr 04 2024 0.001244 0.000045 3.75% 0.001198 0.001289 0.00115 367,016,030.00
Apr 03 2024 0.001199 -0.000084 -6.55% 0.001298 0.001331 0.00115 367,548,508.00
Apr 02 2024 0.001283 -0.000082 -6.01% 0.001358 0.001396 0.00128 301,335,410.00
Apr 01 2024 0.001365 -0.000061 -4.28% 0.001445 0.001494 0.001302 265,022,033.00
Mar 31 2024 0.001426 -0.000011 -0.77% 0.001428 0.001623 0.0014 1,265,402,696.00
Mar 30 2024 0.001437 -0.00006 -4.01% 0.001493 0.00158 0.001372 1,405,087,612.00
Mar 29 2024 0.001497 -0.000108 -6.73% 0.001608 0.001674 0.001422 897,025,734.00
Mar 28 2024 0.001605 -0.00012 -6.96% 0.001746 0.001793 0.00158 1,209,709,405.00
Mar 27 2024 0.001725 -0.000084 -4.64% 0.001807 0.001945 0.0017 1,254,850,994.00
Mar 26 2024 0.001809 -0.000051 -2.74% 0.001865 0.001894 0.001775 1,116,419,322.00
Mar 25 2024 0.00186 -0.000069 -3.58% 0.001922 0.002047 0.00181 1,151,291,703.00
Mar 24 2024 0.001929 -0.00000300 -0.16% 0.001933 0.002062 0.001864 771,885,939.00
Mar 23 2024 0.001932 0.000085 4.60% 0.001864 0.002037 0.001753 896,980,207.00
Mar 22 2024 0.001847 0.000042 2.33% 0.001815 0.002088 0.00177 851,706,069.00
Mar 21 2024 0.001805 0.000167 10.20% 0.001624 0.001946 0.0016 1,491,104,932.00
Mar 20 2024 0.001638 0.000131 8.69% 0.001504 0.001657 0.001418 784,783,714.00
Mar 19 2024 0.001507 -0.000318 -17.42% 0.001825 0.001861 0.001459 739,423,846.00
Mar 18 2024 0.001825 -0.000175 -8.75% 0.002003 0.00209 0.0018 871,282,288.00
Mar 17 2024 0.002 0.000067 3.47% 0.001929 0.002173 0.0019 994,064,124.00
Mar 16 2024 0.001933 -0.000108 -5.29% 0.002032 0.00229 0.001913 662,706,100.00