Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWOPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000952 | -0.00000021 | -2.16% | 0.00000973 | 0.00000999 | 0.00000925 | 206,761.00 |
| Jun 06 2024 | 0.00000973 | 0.00000055 | 5.99% | 0.00000918 | 0.00000976 | 0.00000876 | 123,214.00 |
| Jun 05 2024 | 0.00000918 | -0.00000006 | -0.65% | 0.000013 | 0.000013 | 0.00000915 | 329,282.00 |
| Jun 04 2024 | 0.00000924 | -0.00000048 | -4.94% | 0.00000972 | 0.00000984 | 0.00000913 | 119,282.00 |
| Jun 03 2024 | 0.00000972 | -0.00000300 | -23.98% | 0.000012 | 0.000013 | 0.00000910 | 82,623.00 |
| Jun 02 2024 | 0.000013 | 0.00000026 | 2.12% | 0.000012 | 0.000013 | 0.000012 | 147,718.00 |
| Jun 01 2024 | 0.000012 | -0.00000015 | -1.21% | 0.000012 | 0.000012 | 0.000012 | 213,934.00 |
| May 31 2024 | 0.000012 | -0.00000032 | -2.52% | 0.000013 | 0.000013 | 0.000012 | 187,426.00 |
| May 30 2024 | 0.000013 | 0.00000082 | 6.89% | 0.000012 | 0.000014 | 0.000012 | 150,387.00 |
| May 29 2024 | 0.000012 | -0.00000080 | -6.30% | 0.000013 | 0.000013 | 0.000012 | 177,872.00 |
| May 28 2024 | 0.000013 | -0.00000012 | -0.94% | 0.000013 | 0.000013 | 0.000012 | 160,332.00 |
| May 27 2024 | 0.000013 | 0.00000073 | 6.04% | 0.000012 | 0.000013 | 0.000011 | 223,231.00 |
| May 26 2024 | 0.000012 | -0.00000023 | -1.87% | 0.000012 | 0.000012 | 0.000012 | 211,248.00 |
| May 25 2024 | 0.000012 | 0.00000048 | 4.05% | 0.000012 | 0.000014 | 0.000012 | 97,751.00 |
| May 24 2024 | 0.000012 | -0.00000031 | -2.55% | 0.000012 | 0.000013 | 0.000012 | 127,136.00 |
| May 23 2024 | 0.000012 | -0.00000017 | -1.38% | 0.000012 | 0.000013 | 0.000012 | 71,146.00 |
| May 22 2024 | 0.000012 | 0.00000036 | 3.01% | 0.000012 | 0.000013 | 0.000012 | 163,461.00 |
| May 21 2024 | 0.000012 | 0.00000006 | 0.50% | 0.000012 | 0.000013 | 0.000012 | 172,242.00 |
| May 20 2024 | 0.000012 | -0.00000062 | -4.95% | 0.000013 | 0.000016 | 0.000012 | 205,965.00 |
| May 19 2024 | 0.000013 | -0.00000044 | -3.40% | 0.000013 | 0.000013 | 0.000012 | 257,549.00 |
| May 18 2024 | 0.000013 | -0.00000091 | -6.56% | 0.000014 | 0.000014 | 0.000013 | 187,735.00 |
| May 17 2024 | 0.000014 | -0.00000300 | -18.05% | 0.000017 | 0.000017 | 0.000014 | 121,752.00 |
| May 16 2024 | 0.000017 | -0.00000069 | -3.99% | 0.000017 | 0.000017 | 0.000016 | 138,130.00 |
| May 15 2024 | 0.000017 | -0.00000095 | -5.20% | 0.000018 | 0.000018 | 0.000017 | 120,645.00 |
| May 14 2024 | 0.000018 | -0.00000002 | -0.11% | 0.000018 | 0.000019 | 0.000018 | 60,775.00 |
| May 13 2024 | 0.000018 | 0.00000069 | 3.92% | 0.000017 | 0.000019 | 0.000017 | 209,442.00 |
| May 12 2024 | 0.000018 | -0.00000018 | -1.01% | 0.000018 | 0.000018 | 0.000017 | 155,697.00 |
| May 11 2024 | 0.000018 | -0.00000014 | -0.78% | 0.000018 | 0.000018 | 0.000018 | 190,100.00 |
| May 10 2024 | 0.000018 | 0.00000057 | 3.29% | 0.000017 | 0.000018 | 0.000017 | 184,961.00 |
| May 09 2024 | 0.000017 | -0.00000031 | -1.76% | 0.000018 | 0.000018 | 0.000017 | 107,530.00 |
| May 08 2024 | 0.000018 | 0.00000100 | 6.02% | 0.000017 | 0.000018 | 0.000017 | 180,846.00 |
| May 07 2024 | 0.000017 | 0.00000028 | 1.71% | 0.000016 | 0.000017 | 0.000016 | 186,450.00 |
| May 06 2024 | 0.000016 | 0.00000099 | 6.45% | 0.000015 | 0.000017 | 0.000015 | 198,472.00 |
| May 05 2024 | 0.000015 | -0.00000074 | -4.60% | 0.000016 | 0.000016 | 0.000014 | 161,063.00 |
| May 04 2024 | 0.000016 | 0.00000039 | 2.48% | 0.000016 | 0.000016 | 0.000016 | 146,770.00 |
| May 03 2024 | 0.000016 | -0.00000027 | -1.69% | 0.000016 | 0.000016 | 0.000015 | 153,906.00 |
| May 02 2024 | 0.000016 | -0.00000020 | -1.24% | 0.000016 | 0.000017 | 0.000016 | 138,126.00 |
| May 01 2024 | 0.000016 | -0.00000500 | -23.73% | 0.000021 | 0.000021 | 0.000016 | 122,155.00 |
| Apr 30 2024 | 0.000021 | -0.00000044 | -2.05% | 0.000022 | 0.000022 | 0.00002 | 130,347.00 |
| Apr 29 2024 | 0.000022 | 0.00000200 | 10.49% | 0.000017 | 0.000026 | 0.000017 | 265,010.00 |
| Apr 28 2024 | 0.000019 | -0.00000009 | -0.47% | 0.000019 | 0.000019 | 0.000019 | 163,056.00 |
| Apr 27 2024 | 0.000019 | -0.00000200 | -9.65% | 0.000021 | 0.000021 | 0.000019 | 127,958.00 |
| Apr 26 2024 | 0.000021 | -0.00000003 | -0.14% | 0.000021 | 0.000021 | 0.000021 | 144,056.00 |
| Apr 25 2024 | 0.000021 | -0.00000028 | -1.33% | 0.000021 | 0.000021 | 0.000021 | 118,248.00 |
| Apr 24 2024 | 0.000021 | -0.00000100 | -4.50% | 0.000022 | 0.000022 | 0.00002 | 115,769.00 |
| Apr 23 2024 | 0.000022 | -0.00000004 | -0.18% | 0.000022 | 0.000023 | 0.000022 | 134,534.00 |
| Apr 22 2024 | 0.000022 | -0.00000099 | -4.26% | 0.000017 | 0.000024 | 0.000017 | 227,594.00 |
| Apr 21 2024 | 0.000023 | -0.00000019 | -0.81% | 0.000023 | 0.000024 | 0.000023 | 111,913.00 |
| Apr 20 2024 | 0.000023 | 0.00000200 | 9.23% | 0.000022 | 0.000026 | 0.000021 | 145,747.00 |
| Apr 19 2024 | 0.000022 | 0.00000034 | 1.59% | 0.000021 | 0.000023 | 0.000019 | 122,611.00 |
| Apr 18 2024 | 0.000021 | 0.00000051 | 2.45% | 0.000021 | 0.000029 | 0.000019 | 123,858.00 |
| Apr 17 2024 | 0.000021 | 0.00000200 | 10.68% | 0.000019 | 0.000022 | 0.000018 | 120,968.00 |
| Apr 16 2024 | 0.000019 | -0.00000100 | -4.96% | 0.00002 | 0.000021 | 0.000019 | 87,509.00 |
| Apr 15 2024 | 0.00002 | 0.00000200 | 11.07% | 0.000018 | 0.000021 | 0.000017 | 221,938.00 |
| Apr 14 2024 | 0.000018 | 0.00000061 | 3.49% | 0.000018 | 0.00002 | 0.000018 | 93,854.00 |
| Apr 13 2024 | 0.000017 | -0.00000300 | -14.86% | 0.00002 | 0.000021 | 0.000017 | 62,698.00 |
| Apr 12 2024 | 0.00002 | 0.00000024 | 1.20% | 0.00002 | 0.000022 | 0.000019 | 36,149.00 |
| Apr 11 2024 | 0.00002 | 0.00000001 | 0.05% | 0.00002 | 0.000021 | 0.00002 | 46,148.00 |
| Apr 10 2024 | 0.00002 | -0.00000047 | -2.30% | 0.00002 | 0.00002 | 0.000019 | 20,812.00 |
| Apr 09 2024 | 0.00002 | 0.00000200 | 11.02% | 0.000018 | 0.000021 | 0.000017 | 40,951.00 |
| Apr 08 2024 | 0.000018 | -0.00000200 | -10.17% | 0.00002 | 0.00002 | 0.000018 | 158,879.00 |
| Apr 07 2024 | 0.00002 | 0.00000100 | 5.42% | 0.000018 | 0.000021 | 0.000018 | 90,389.00 |
| Apr 06 2024 | 0.000018 | -0.00000100 | -5.07% | 0.00002 | 0.00002 | 0.000018 | 143,333.00 |
| Apr 05 2024 | 0.00002 | 0.00000100 | 5.37% | 0.000019 | 0.00002 | 0.000018 | 128,878.00 |
| Apr 04 2024 | 0.000019 | -0.00000200 | -9.68% | 0.000021 | 0.000022 | 0.000017 | 64,108.00 |
| Apr 03 2024 | 0.000021 | -0.00000400 | -16.45% | 0.000025 | 0.000025 | 0.00002 | 69,655.00 |
| Apr 02 2024 | 0.000024 | -0.00000036 | -1.46% | 0.000025 | 0.000027 | 0.000024 | 102,486.00 |
| Apr 01 2024 | 0.000025 | 0.00000200 | 8.78% | 0.000022 | 0.000025 | 0.000022 | 162,496.00 |
| Mar 31 2024 | 0.000023 | -0.00000096 | -4.05% | 0.000024 | 0.000024 | 0.000022 | 48,453.00 |
| Mar 30 2024 | 0.000024 | -0.00000200 | -7.92% | 0.000025 | 0.000026 | 0.000024 | 64,402.00 |
| Mar 29 2024 | 0.000025 | -0.00000200 | -7.22% | 0.000028 | 0.000028 | 0.000024 | 57,998.00 |
| Mar 28 2024 | 0.000028 | -0.00000300 | -9.76% | 0.000031 | 0.000031 | 0.000025 | 73,404.00 |
| Mar 27 2024 | 0.000031 | 0.00000078 | 2.60% | 0.00003 | 0.000031 | 0.000028 | 107,469.00 |
| Mar 26 2024 | 0.00003 | 0.00000015 | 0.50% | 0.00003 | 0.000035 | 0.000028 | 98,053.00 |
| Mar 25 2024 | 0.00003 | 0.00000400 | 15.43% | 0.000026 | 0.00003 | 0.000025 | 227,287.00 |
| Mar 24 2024 | 0.000026 | -0.00000057 | -2.15% | 0.000026 | 0.000028 | 0.000025 | 114,950.00 |
| Mar 23 2024 | 0.000026 | 0.00000081 | 3.15% | 0.000026 | 0.000027 | 0.000024 | 152,288.00 |
| Mar 22 2024 | 0.000026 | 0.00000300 | 12.99% | 0.000023 | 0.000027 | 0.000023 | 171,991.00 |
| Mar 21 2024 | 0.000023 | 0.00000011 | 0.48% | 0.000023 | 0.000024 | 0.000022 | 142,146.00 |
| Mar 20 2024 | 0.000023 | -0.00000015 | -0.65% | 0.000023 | 0.000026 | 0.000021 | 133,214.00 |
| Mar 19 2024 | 0.000023 | -0.00000100 | -4.07% | 0.000025 | 0.000025 | 0.000022 | 170,255.00 |
| Mar 18 2024 | 0.000025 | 0.00000300 | 13.81% | 0.000022 | 0.000025 | 0.000021 | 281,588.00 |
| Mar 17 2024 | 0.000022 | -0.00000057 | -2.56% | 0.000022 | 0.000023 | 0.000021 | 181,676.00 |
| Mar 16 2024 | 0.000022 | 0.00000078 | 3.63% | 0.000022 | 0.000025 | 0.000021 | 137,394.00 |
| Mar 15 2024 | 0.000022 | 0.00000095 | 4.62% | 0.000021 | 0.000023 | 0.000021 | 275,564.00 |
| Mar 14 2024 | 0.000021 | -0.00000100 | -4.56% | 0.000022 | 0.000024 | 0.00002 | 134,793.00 |
| Mar 13 2024 | 0.000022 | 0.00000300 | 15.92% | 0.000019 | 0.000024 | 0.000018 | 178,802.00 |
| Mar 12 2024 | 0.000019 | 0.00000200 | 11.57% | 0.000017 | 0.000019 | 0.000017 | 212,071.00 |
| Mar 11 2024 | 0.000017 | -0.00000059 | -3.30% | 0.000018 | 0.000018 | 0.000016 | 206,687.00 |
| Mar 10 2024 | 0.000018 | -0.00000018 | -1.00% | 0.000018 | 0.000019 | 0.000017 | 130,488.00 |
| Mar 09 2024 | 0.000018 | -0.00000029 | -1.58% | 0.000018 | 0.000019 | 0.000018 | 215,261.00 |
