Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SWFTCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.00000172 | 0.00000013 | 8.18% | 0.00000159 | 0.00000179 | 0.00000157 | 837,163.00 |
| Jun 15 2024 | 0.00000159 | -0.00000011 | -6.47% | 0.00000163 | 0.00000167 | 0.00000159 | 770,503.00 |
| Jun 14 2024 | 0.00000170 | -0.00000005 | -2.86% | 0.00000180 | 0.00000180 | 0.00000168 | 265,919.00 |
| Jun 13 2024 | 0.00000175 | -0.00000008 | -4.37% | 0.00000186 | 0.00000187 | 0.00000175 | 372,272.00 |
| Jun 12 2024 | 0.00000183 | 0.00000027 | 17.31% | 0.00000161 | 0.00000195 | 0.00000160 | 433,272.00 |
| Jun 11 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000156 | 0.00000158 | 0.00000154 | 103,574.00 |
| Jun 10 2024 | 0.00000158 | -0.00000016 | -9.20% | 0.00000171 | 0.00000173 | 0.00000158 | 1,007,754.00 |
| Jun 09 2024 | 0.00000174 | -0.00000014 | -7.45% | 0.00000182 | 0.00000187 | 0.00000167 | 92,768.00 |
| Jun 08 2024 | 0.00000188 | 0.00000012 | 6.82% | 0.00000176 | 0.00000207 | 0.00000169 | 570,298.00 |
| Jun 07 2024 | 0.00000176 | 0.00000031 | 21.38% | 0.00000145 | 0.00000181 | 0.00000145 | 109,847.00 |
| Jun 06 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000149 | 0.00000151 | 0.00000144 | 193,182.00 |
| Jun 05 2024 | 0.00000149 | 0.00000014 | 10.37% | 0.00000139 | 0.00000152 | 0.00000138 | 1,060,745.00 |
| Jun 04 2024 | 0.00000135 | 0.00000007 | 5.47% | 0.00000129 | 0.00000139 | 0.00000128 | 85,956.00 |
| Jun 03 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000128 | 0.00000132 | 0.00000125 | 460,414.00 |
| Jun 02 2024 | 0.00000129 | 0.00 | 0.00% | 0.00000129 | 0.00000134 | 0.00000126 | 494,070.00 |
| Jun 01 2024 | 0.00000129 | 0.00000007 | 5.74% | 0.00000123 | 0.00000133 | 0.00000121 | 623,661.00 |
| May 31 2024 | 0.00000122 | 0.00000003 | 2.52% | 0.00000118 | 0.00000127 | 0.00000117 | 641,765.00 |
| May 30 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000118 | 0.00000131 | 0.00000118 | 460,662.00 |
| May 29 2024 | 0.00000121 | 0.00000003 | 2.54% | 0.00000118 | 0.00000130 | 0.00000115 | 1,123,299.00 |
| May 28 2024 | 0.00000118 | 0.00000003 | 2.61% | 0.00000116 | 0.00000124 | 0.00000111 | 1,369,496.00 |
| May 27 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000118 | 0.00000125 | 0.00000113 | 1,619,762.00 |
| May 26 2024 | 0.00000118 | -0.00000004 | -3.28% | 0.00000122 | 0.00000126 | 0.00000114 | 1,250,439.00 |
| May 25 2024 | 0.00000122 | 0.00 | 0.00% | 0.00000124 | 0.00000124 | 0.00000119 | 1,196,913.00 |
| May 24 2024 | 0.00000122 | -0.00000008 | -6.15% | 0.00000122 | 0.00000129 | 0.00000118 | 1,625,511.00 |
| May 23 2024 | 0.00000130 | 0.00000005 | 4.00% | 0.00000125 | 0.00000138 | 0.00000124 | 1,050,457.00 |
| May 22 2024 | 0.00000125 | 0.00 | 0.00% | 0.00000124 | 0.00000134 | 0.00000123 | 1,750,423.00 |
| May 21 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000130 | 0.00000132 | 0.00000124 | 122,693.00 |
| May 20 2024 | 0.00000130 | -0.00000020 | -13.33% | 0.00000151 | 0.00000152 | 0.00000130 | 1,085,077.00 |
| May 19 2024 | 0.00000150 | 0.00000004 | 2.74% | 0.00000148 | 0.00000151 | 0.00000148 | 320,641.00 |
| May 18 2024 | 0.00000146 | -0.00000006 | -3.95% | 0.00000152 | 0.00000153 | 0.00000146 | 178,823.00 |
| May 17 2024 | 0.00000152 | 0.00 | 0.00% | 0.00000153 | 0.00000153 | 0.00000147 | 164,627.00 |
| May 16 2024 | 0.00000152 | 0.00 | 0.00% | 0.00000151 | 0.00000156 | 0.00000151 | 83,591.00 |
| May 15 2024 | 0.00000152 | 0.00 | 0.00% | 0.00000152 | 0.00000153 | 0.00000151 | 52,254.00 |
| May 14 2024 | 0.00000152 | -0.00000003 | -1.94% | 0.00000152 | 0.00000162 | 0.00000151 | 200,897.00 |
| May 13 2024 | 0.00000155 | -0.00000001 | -0.64% | 0.00000158 | 0.00000158 | 0.00000155 | 985,808.00 |
| May 12 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000156 | 0.00000157 | 0.00000156 | 117,022.00 |
| May 11 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000157 | 0.00000158 | 0.00000155 | 205,082.00 |
| May 10 2024 | 0.00000158 | 0.00000003 | 1.94% | 0.00000154 | 0.00000164 | 0.00000154 | 174,902.00 |
| May 09 2024 | 0.00000155 | -0.00000001 | -0.64% | 0.00000156 | 0.00000157 | 0.00000154 | 210,926.00 |
| May 08 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000158 | 0.00000159 | 0.00000156 | 383,135.00 |
| May 07 2024 | 0.00000157 | 0.00 | 0.00% | 0.00000156 | 0.00000158 | 0.00000156 | 19,841.00 |
| May 06 2024 | 0.00000157 | -0.00000013 | -7.65% | 0.00000158 | 0.00000159 | 0.00000157 | 1,182,127.00 |
| May 05 2024 | 0.00000170 | 0.00000018 | 11.84% | 0.00000167 | 0.00000170 | 0.00000160 | 108,594.00 |
| May 04 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000150 | 0.00000152 | 0.00000149 | 221,648.00 |
| May 03 2024 | 0.00000148 | 0.00000003 | 2.07% | 0.00000146 | 0.00000148 | 0.00000145 | 120,866.00 |
| May 02 2024 | 0.00000145 | 0.00 | 0.00% | 0.00000146 | 0.00000146 | 0.00000144 | 207,863.00 |
| May 01 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000148 | 0.00000148 | 0.00000145 | 53,166.00 |
| Apr 30 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000148 | 0.00000155 | 0.00000148 | 128,562.00 |
| Apr 29 2024 | 0.00000150 | 0.00 | 0.00% | 0.00000151 | 0.00000153 | 0.00000150 | 1,219,922.00 |
| Apr 28 2024 | 0.00000150 | -0.00000001 | -0.66% | 0.00000150 | 0.00000153 | 0.00000150 | 696,893.00 |
| Apr 27 2024 | 0.00000151 | -0.00000011 | -6.79% | 0.00000159 | 0.00000161 | 0.00000149 | 3,047,524.00 |
| Apr 26 2024 | 0.00000162 | 0.00 | 0.00% | 0.00000160 | 0.00000165 | 0.00000158 | 799,892.00 |
| Apr 25 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000163 | 0.00000163 | 0.00000160 | 82,254.00 |
| Apr 24 2024 | 0.00000164 | -0.00000001 | -0.61% | 0.00000165 | 0.00000165 | 0.00000161 | 382,294.00 |
| Apr 23 2024 | 0.00000165 | -0.00000006 | -3.51% | 0.00000171 | 0.00000171 | 0.00000164 | 258,963.00 |
| Apr 22 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000175 | 0.00000176 | 0.00000168 | 1,083,866.00 |
| Apr 21 2024 | 0.00000174 | 0.00000018 | 11.54% | 0.00000164 | 0.00000185 | 0.00000164 | 332,822.00 |
| Apr 20 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000156 | 0.00000158 | 0.00000156 | 71,035.00 |
| Apr 19 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000158 | 0.00000159 | 0.00000149 | 504,562.00 |
| Apr 18 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000158 | 0.00000160 | 0.00000156 | 903,158.00 |
| Apr 17 2024 | 0.00000160 | 0.00000004 | 2.56% | 0.00000158 | 0.00000161 | 0.00000155 | 1,791,168.00 |
| Apr 16 2024 | 0.00000156 | 0.00000010 | 6.85% | 0.00000161 | 0.00000176 | 0.00000155 | 2,244,683.00 |
| Apr 15 2024 | 0.00000146 | -0.00000017 | -10.43% | 0.00000162 | 0.00000169 | 0.00000145 | 1,370,852.00 |
| Apr 14 2024 | 0.00000163 | 0.00000007 | 4.49% | 0.00000155 | 0.00000163 | 0.00000150 | 1,196,951.00 |
| Apr 13 2024 | 0.00000156 | -0.00000011 | -6.59% | 0.00000162 | 0.00000167 | 0.00000136 | 2,429,610.00 |
| Apr 12 2024 | 0.00000167 | -0.00000006 | -3.47% | 0.00000171 | 0.00000172 | 0.00000166 | 1,104,589.00 |
| Apr 11 2024 | 0.00000173 | 0.00000006 | 3.59% | 0.00000169 | 0.00000178 | 0.00000165 | 779,765.00 |
| Apr 10 2024 | 0.00000167 | -0.00000005 | -2.91% | 0.00000170 | 0.00000175 | 0.00000162 | 2,613,701.00 |
| Apr 09 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000174 | 0.00000175 | 0.00000169 | 2,006,864.00 |
| Apr 08 2024 | 0.00000171 | -0.00000011 | -6.04% | 0.00000183 | 0.00000184 | 0.00000169 | 2,016,676.00 |
| Apr 07 2024 | 0.00000182 | -0.00000009 | -4.71% | 0.00000192 | 0.00000192 | 0.00000182 | 1,504,417.00 |
| Apr 06 2024 | 0.00000191 | -0.00000008 | -4.02% | 0.00000199 | 0.00000201 | 0.00000189 | 2,995,219.00 |
| Apr 05 2024 | 0.00000199 | -0.00000009 | -4.33% | 0.00000207 | 0.00000228 | 0.00000198 | 3,152,648.00 |
| Apr 04 2024 | 0.00000208 | 0.00000026 | 14.29% | 0.00000181 | 0.00000210 | 0.00000177 | 1,264,548.00 |
| Apr 03 2024 | 0.00000182 | -0.00000007 | -3.70% | 0.00000194 | 0.00000194 | 0.00000176 | 1,214,610.00 |
| Apr 02 2024 | 0.00000189 | -0.00000025 | -11.68% | 0.00000208 | 0.00000208 | 0.00000189 | 319,051.00 |
| Apr 01 2024 | 0.00000214 | 0.00000042 | 24.42% | 0.00000190 | 0.00000214 | 0.00000187 | 4,275,687.00 |
| Mar 31 2024 | 0.00000172 | -0.00000001 | -0.58% | 0.00000174 | 0.00000185 | 0.00000172 | 244,576.00 |
| Mar 30 2024 | 0.00000173 | 0.00000010 | 6.13% | 0.00000176 | 0.00000179 | 0.00000171 | 178,754.00 |
| Mar 29 2024 | 0.00000163 | 0.00000008 | 5.16% | 0.00000155 | 0.00000178 | 0.00000154 | 261,095.00 |
| Mar 28 2024 | 0.00000155 | 0.00000003 | 1.97% | 0.00000152 | 0.00000156 | 0.00000147 | 273,301.00 |
| Mar 27 2024 | 0.00000152 | 0.00 | 0.00% | 0.00000150 | 0.00000154 | 0.00000148 | 373,932.00 |
| Mar 26 2024 | 0.00000152 | -0.00000004 | -2.56% | 0.00000157 | 0.00000158 | 0.00000150 | 303,570.00 |
| Mar 25 2024 | 0.00000156 | -0.00000009 | -5.45% | 0.00000165 | 0.00000165 | 0.00000156 | 4,596,243.00 |
| Mar 24 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000168 | 0.00000168 | 0.00000162 | 344,810.00 |
| Mar 23 2024 | 0.00000167 | 0.00000015 | 9.87% | 0.00000154 | 0.00000180 | 0.00000152 | 1,576,238.00 |
| Mar 22 2024 | 0.00000152 | 0.00000001 | 0.66% | 0.00000147 | 0.00000152 | 0.00000137 | 2,568,179.00 |
| Mar 21 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000154 | 0.00000156 | 0.00000149 | 1,516,846.00 |
| Mar 20 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000158 | 0.00000161 | 0.00000152 | 4,861,991.00 |
| Mar 19 2024 | 0.00000156 | -0.00000012 | -7.14% | 0.00000170 | 0.00000173 | 0.00000155 | 4,773,737.00 |
