SWKUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.485805 | -0.011052 | -2.22% | 0.478278 | 0.494695 | 0.477415 | 2.00 |
Jul 21 2024 | 0.496857 | -0.000044 | -0.01% | 0.496121 | 0.500052 | 0.483778 | 0.00 |
Jul 20 2024 | 0.496901 | 0.002219 | 0.45% | 0.494562 | 0.499297 | 0.49132 | 0.00 |
Jul 19 2024 | 0.494682 | 0.01075 | 2.22% | 0.482088 | 0.499455 | 0.476527 | 0.00 |
Jul 18 2024 | 0.483932 | 0.005438 | 1.14% | 0.478278 | 0.492227 | 0.477415 | 0.00 |
Jul 17 2024 | 0.478494 | -0.008242 | -1.69% | 0.486671 | 0.496054 | 0.476472 | 0.00 |
Jul 16 2024 | 0.486736 | -0.005188 | -1.05% | 0.492064 | 0.493452 | 0.472629 | 0.00 |
Jul 15 2024 | 0.491924 | 0.032304 | 7.03% | 0.448394 | 0.49261 | 0.446411 | 2.00 |
Jul 14 2024 | 0.45962 | 0.01133 | 2.53% | 0.448394 | 0.460832 | 0.446411 | 0.00 |
Jul 13 2024 | 0.44829 | 0.006537 | 1.48% | 0.441762 | 0.45166 | 0.439355 | 0.00 |
Jul 12 2024 | 0.441753 | 0.004521 | 1.03% | 0.43697 | 0.445452 | 0.429866 | 0.00 |
Jul 11 2024 | 0.437232 | -0.000387 | -0.09% | 0.436857 | 0.453279 | 0.431185 | 0.00 |
Jul 10 2024 | 0.437619 | 0.004528 | 1.05% | 0.432029 | 0.444253 | 0.427255 | 0.00 |
Jul 09 2024 | 0.433091 | 0.007777 | 1.83% | 0.425359 | 0.438213 | 0.423753 | 0.00 |
Jul 08 2024 | 0.425314 | 0.012954 | 3.14% | 0.5422 | 0.545592 | 0.409524 | 2.00 |
Jul 07 2024 | 0.412361 | -0.020172 | -4.66% | 0.431926 | 0.433391 | 0.412361 | 0.00 |
Jul 06 2024 | 0.432532 | 0.01188 | 2.82% | 0.420381 | 0.434462 | 0.417309 | 0.00 |
Jul 05 2024 | 0.420652 | -0.012793 | -2.95% | 0.429755 | 0.43828 | 0.399497 | 0.00 |
Jul 04 2024 | 0.433445 | -0.031325 | -6.74% | 0.465186 | 0.466849 | 0.431342 | 0.00 |
Jul 03 2024 | 0.46477 | -0.017167 | -3.56% | 0.482129 | 0.483218 | 0.458463 | 0.00 |
Jul 02 2024 | 0.481937 | -0.003007 | -0.62% | 0.48474 | 0.488052 | 0.479395 | 0.00 |
Jul 01 2024 | 0.484945 | 0.00036 | 0.07% | 0.5422 | 0.545592 | 0.482752 | 2.00 |
Jun 30 2024 | 0.484585 | 0.008954 | 1.88% | 0.475931 | 0.487121 | 0.472638 | 0.00 |
Jun 29 2024 | 0.47563 | -0.000406 | -0.09% | 0.476031 | 0.479895 | 0.474939 | 0.00 |
Jun 28 2024 | 0.476037 | -0.009653 | -1.99% | 0.486507 | 0.491148 | 0.474364 | 0.00 |
Jun 27 2024 | 0.485689 | 0.010776 | 2.27% | 0.47517 | 0.489255 | 0.474393 | 0.00 |
Jun 26 2024 | 0.474914 | -0.003844 | -0.80% | 0.5422 | 0.545592 | 0.469144 | 2.00 |
Jun 25 2024 | 0.478758 | 0.016495 | 3.57% | 0.462676 | 0.483201 | 0.459836 | 0.00 |
Jun 24 2024 | 0.462263 | -0.012763 | -2.69% | 0.474935 | 0.479657 | 0.449778 | 0.00 |
Jun 23 2024 | 0.475025 | -0.055309 | -10.43% | 0.530331 | 0.532717 | 0.474634 | 5.00 |
Jun 22 2024 | 0.530334 | -0.003532 | -0.66% | 0.534203 | 0.534203 | 0.527712 | 0.00 |
Jun 21 2024 | 0.533866 | -0.006311 | -1.17% | 0.539839 | 0.542994 | 0.526652 | 0.00 |
Jun 20 2024 | 0.540177 | -0.014161 | -2.55% | 0.554405 | 0.556026 | 0.535964 | 1.00 |
Jun 19 2024 | 0.554338 | 0.002203 | 0.40% | 0.552422 | 0.569006 | 0.548025 | 0.00 |
Jun 18 2024 | 0.552134 | 0.011411 | 2.11% | 0.5422 | 0.553438 | 0.521653 | 1.00 |
Jun 17 2024 | 0.540723 | -0.02569 | -4.54% | 0.768431 | 0.782256 | 0.539947 | 2.00 |
Jun 16 2024 | 0.566414 | 0.016026 | 2.91% | 0.550011 | 0.571121 | 0.546644 | 1.00 |
Jun 15 2024 | 0.550388 | 0.004521 | 0.83% | 0.545895 | 0.55758 | 0.543163 | 0.00 |
Jun 14 2024 | 0.545867 | 0.006623 | 1.23% | 0.539828 | 0.547791 | 0.522513 | 0.00 |
Jun 13 2024 | 0.539244 | -0.006094 | -1.12% | 0.544775 | 0.550042 | 0.527914 | 1.00 |
Jun 12 2024 | 0.545338 | 0.029009 | 5.62% | 0.516501 | 0.553811 | 0.511337 | 1.00 |
Jun 11 2024 | 0.516328 | -0.047306 | -8.39% | 0.563883 | 0.564229 | 0.506778 | 1.00 |
Jun 10 2024 | 0.563634 | 0.002119 | 0.38% | 0.768431 | 0.782256 | 0.551824 | 2.00 |
Jun 09 2024 | 0.561515 | -0.019426 | -3.34% | 0.580529 | 0.581268 | 0.558206 | 1.00 |
Jun 08 2024 | 0.580941 | 0.001108 | 0.19% | 0.580059 | 0.584875 | 0.578797 | 0.00 |
Jun 07 2024 | 0.579834 | -0.008914 | -1.51% | 0.58846 | 0.592565 | 0.562144 | 0.00 |
Jun 06 2024 | 0.588747 | -0.0175 | -2.89% | 0.606145 | 0.608028 | 0.581268 | 0.00 |
Jun 05 2024 | 0.606247 | 0.008382 | 1.40% | 0.768431 | 0.782256 | 0.592433 | 2.00 |
Jun 04 2024 | 0.597865 | -0.001837 | -0.31% | 0.600458 | 0.600898 | 0.573245 | 3.00 |
Jun 03 2024 | 0.599702 | -0.036525 | -5.74% | 0.63548 | 0.642631 | 0.599446 | 6.00 |
Jun 02 2024 | 0.636228 | -0.010526 | -1.63% | 0.646752 | 0.650454 | 0.631368 | 0.00 |
Jun 01 2024 | 0.646753 | 0.008245 | 1.29% | 0.638548 | 0.657128 | 0.636312 | 0.00 |
May 31 2024 | 0.638509 | 0.005839 | 0.92% | 0.632432 | 0.662486 | 0.631821 | 2.00 |
May 30 2024 | 0.63267 | -0.017392 | -2.68% | 0.650312 | 0.655625 | 0.628369 | 1.00 |
May 29 2024 | 0.650062 | -0.015661 | -2.35% | 0.665021 | 0.668085 | 0.638454 | 2.00 |
May 28 2024 | 0.665723 | -0.055023 | -7.63% | 0.719073 | 0.722441 | 0.650515 | 7.00 |
May 27 2024 | 0.720746 | -0.007695 | -1.06% | 0.768431 | 0.782256 | 0.714671 | 2.00 |
May 26 2024 | 0.728441 | -0.006347 | -0.86% | 0.735324 | 0.754563 | 0.725854 | 2.00 |
May 25 2024 | 0.734788 | 0.003386 | 0.46% | 0.730006 | 0.753031 | 0.728015 | 0.00 |
May 24 2024 | 0.731402 | -0.030297 | -3.98% | 0.764141 | 0.775154 | 0.717168 | 1.00 |
May 23 2024 | 0.761699 | 0.005952 | 0.79% | 0.754807 | 0.798605 | 0.723532 | 0.00 |
May 22 2024 | 0.755746 | 0.002182 | 0.29% | 0.752994 | 0.766428 | 0.726289 | 0.00 |
May 21 2024 | 0.753564 | -0.013244 | -1.73% | 0.768431 | 0.782256 | 0.726756 | 3.00 |
May 20 2024 | 0.766808 | 0.13769 | 21.89% | 0.710236 | 0.771718 | 0.612678 | 3.00 |
May 19 2024 | 0.629118 | -0.03697 | -5.55% | 0.665772 | 0.668749 | 0.617538 | 3.00 |
May 18 2024 | 0.666088 | -0.056424 | -7.81% | 0.72295 | 0.723726 | 0.662894 | 5.00 |
May 17 2024 | 0.722512 | 0.02451 | 3.51% | 0.697775 | 0.729174 | 0.695737 | 1.00 |
May 16 2024 | 0.698002 | -0.028629 | -3.94% | 0.726437 | 0.727389 | 0.693823 | 0.00 |
May 15 2024 | 0.726631 | 0.017848 | 2.52% | 0.709575 | 0.733409 | 0.704192 | 0.00 |
May 14 2024 | 0.708783 | -0.016248 | -2.24% | 0.724574 | 0.727539 | 0.703454 | 0.00 |
May 13 2024 | 0.725031 | 0.005336 | 0.74% | 0.710236 | 0.736015 | 0.702359 | 2.00 |
May 12 2024 | 0.719695 | 0.017922 | 2.55% | 0.702613 | 0.724668 | 0.701419 | 0.00 |
May 11 2024 | 0.701774 | -0.005791 | -0.82% | 0.708362 | 0.713591 | 0.699615 | 0.00 |
May 10 2024 | 0.707564 | -0.011511 | -1.60% | 0.717881 | 0.73589 | 0.682739 | 0.00 |
May 09 2024 | 0.719075 | 0.011544 | 1.63% | 0.708086 | 0.732044 | 0.69355 | 1.00 |
May 08 2024 | 0.707531 | 0.010301 | 1.48% | 0.695892 | 0.720476 | 0.692291 | 0.00 |
May 07 2024 | 0.69723 | -0.024328 | -3.37% | 0.721499 | 0.737046 | 0.694931 | 0.00 |
May 06 2024 | 0.721558 | -0.019421 | -2.62% | 0.710236 | 0.739804 | 0.702359 | 2.00 |
May 05 2024 | 0.740978 | 0.014561 | 2.00% | 0.726222 | 0.745464 | 0.716727 | 0.00 |
May 04 2024 | 0.726418 | -0.011098 | -1.50% | 0.736644 | 0.748987 | 0.719737 | 0.00 |
May 03 2024 | 0.737516 | 0.041694 | 5.99% | 0.695806 | 0.742254 | 0.69332 | 0.00 |
May 02 2024 | 0.695822 | 0.001337 | 0.19% | 0.693692 | 0.701402 | 0.67501 | 0.00 |
May 01 2024 | 0.694485 | -0.020019 | -2.80% | 0.712043 | 0.713998 | 0.66792 | 0.00 |
Apr 30 2024 | 0.714504 | -0.02425 | -3.28% | 0.737192 | 0.746463 | 0.670489 | 2.00 |
Apr 29 2024 | 0.738754 | 0.082823 | 12.63% | 0.710236 | 0.742706 | 0.701923 | 2.00 |
Apr 28 2024 | 0.655931 | 0.024172 | 3.83% | 0.631778 | 0.672322 | 0.630776 | 1.00 |
Apr 27 2024 | 0.631759 | 0.01127 | 1.82% | 0.621127 | 0.636905 | 0.603445 | 0.00 |
Apr 26 2024 | 0.620489 | -0.022586 | -3.51% | 0.634515 | 0.634796 | 0.604075 | 6.00 |
Apr 25 2024 | 0.643075 | -0.109239 | -14.52% | 0.753436 | 0.760919 | 0.635066 | 9.00 |
Apr 24 2024 | 0.752313 | -0.020204 | -2.62% | 0.773309 | 0.790002 | 0.744912 | 0.00 |