Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SWOPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.030829 | -0.00118 | -3.69% | 0.032043 | 0.032574 | 0.030381 | 53,323.00 |
| Jun 13 2024 | 0.032008 | -0.001136 | -3.43% | 0.03311 | 0.033266 | 0.031729 | 272,293.00 |
| Jun 12 2024 | 0.033145 | 0.000745 | 2.30% | 0.03241 | 0.033402 | 0.030806 | 213,924.00 |
| Jun 11 2024 | 0.0324 | -0.002431 | -6.98% | 0.034846 | 0.03507 | 0.032156 | 190,775.00 |
| Jun 10 2024 | 0.034831 | -0.0001 | -0.29% | 0.043653 | 0.044173 | 0.034803 | 392,393.00 |
| Jun 09 2024 | 0.03493 | -0.000055 | -0.16% | 0.034961 | 0.035367 | 0.034731 | 116,657.00 |
| Jun 08 2024 | 0.034985 | -0.000036 | -0.10% | 0.035006 | 0.03514 | 0.034592 | 184,326.00 |
| Jun 07 2024 | 0.035021 | -0.002081 | -5.61% | 0.037084 | 0.037275 | 0.034216 | 206,761.00 |
| Jun 06 2024 | 0.037102 | 0.001606 | 4.53% | 0.03549 | 0.037319 | 0.0338 | 123,214.00 |
| Jun 05 2024 | 0.035496 | 0.000262 | 0.74% | 0.043653 | 0.047492 | 0.035298 | 329,282.00 |
| Jun 04 2024 | 0.035234 | -0.001329 | -3.63% | 0.036608 | 0.037035 | 0.034799 | 119,282.00 |
| Jun 03 2024 | 0.036562 | -0.010724 | -22.68% | 0.047042 | 0.047554 | 0.034847 | 82,623.00 |
| Jun 02 2024 | 0.047286 | 0.000575 | 1.23% | 0.046711 | 0.047453 | 0.045907 | 147,718.00 |
| Jun 01 2024 | 0.046711 | 0.000047 | 0.10% | 0.046667 | 0.046981 | 0.046369 | 213,934.00 |
| May 31 2024 | 0.046664 | -0.000988 | -2.07% | 0.047635 | 0.047691 | 0.045639 | 187,426.00 |
| May 30 2024 | 0.047653 | 0.002847 | 6.35% | 0.045124 | 0.053041 | 0.043295 | 150,387.00 |
| May 29 2024 | 0.044806 | -0.004017 | -8.23% | 0.048772 | 0.049037 | 0.044761 | 177,872.00 |
| May 28 2024 | 0.048823 | -0.001098 | -2.20% | 0.049806 | 0.050214 | 0.047472 | 160,332.00 |
| May 27 2024 | 0.049921 | 0.003679 | 7.96% | 0.043653 | 0.05011 | 0.04321 | 223,231.00 |
| May 26 2024 | 0.046242 | 0.000074 | 0.16% | 0.046201 | 0.046598 | 0.045676 | 211,248.00 |
| May 25 2024 | 0.046168 | 0.002012 | 4.56% | 0.044071 | 0.048048 | 0.043803 | 97,751.00 |
| May 24 2024 | 0.044156 | -0.001508 | -3.30% | 0.04581 | 0.046546 | 0.04382 | 127,136.00 |
| May 23 2024 | 0.045664 | -0.000439 | -0.95% | 0.046045 | 0.049728 | 0.043054 | 71,146.00 |
| May 22 2024 | 0.046102 | 0.00105 | 2.33% | 0.045321 | 0.048029 | 0.04468 | 163,461.00 |
| May 21 2024 | 0.045052 | 0.001492 | 3.43% | 0.043653 | 0.047738 | 0.04321 | 165,624.00 |
| May 20 2024 | 0.04356 | 0.005144 | 13.39% | 1.35 | 1.37 | 0.037704 | 205,965.00 |
| May 19 2024 | 0.038417 | -0.002074 | -5.12% | 0.040471 | 0.040589 | 0.038259 | 257,549.00 |
| May 18 2024 | 0.04049 | -0.002354 | -5.49% | 0.04287 | 0.042911 | 0.04043 | 187,735.00 |
| May 17 2024 | 0.042844 | -0.006071 | -12.41% | 0.0489 | 0.048975 | 0.041767 | 121,752.00 |
| May 16 2024 | 0.048915 | -0.003664 | -6.97% | 0.052565 | 0.052634 | 0.046907 | 138,130.00 |
| May 15 2024 | 0.052579 | -0.000056 | -0.11% | 0.052694 | 0.053981 | 0.051463 | 120,645.00 |
| May 14 2024 | 0.052635 | -0.001266 | -2.35% | 0.053866 | 0.053971 | 0.052273 | 60,775.00 |
| May 13 2024 | 0.0539 | 0.002368 | 4.60% | 1.35 | 1.37 | 0.051628 | 209,442.00 |
| May 12 2024 | 0.051532 | -0.00017 | -0.33% | 0.051764 | 0.052171 | 0.051006 | 155,697.00 |
| May 11 2024 | 0.051702 | -0.000425 | -0.82% | 0.052156 | 0.052508 | 0.05143 | 190,100.00 |
| May 10 2024 | 0.052127 | -0.000498 | -0.95% | 0.052537 | 0.052599 | 0.051224 | 184,961.00 |
| May 09 2024 | 0.052624 | 0.000154 | 0.29% | 0.052511 | 0.053287 | 0.051192 | 107,530.00 |
| May 08 2024 | 0.05247 | 0.002308 | 4.60% | 0.050066 | 0.052472 | 0.049323 | 180,846.00 |
| May 07 2024 | 0.050162 | 0.000021 | 0.04% | 0.050137 | 0.050627 | 0.049333 | 186,450.00 |
| May 06 2024 | 0.050141 | 0.00201 | 4.18% | 1.35 | 1.37 | 0.048004 | 198,472.00 |
| May 05 2024 | 0.048132 | -0.002019 | -4.03% | 0.050106 | 0.050933 | 0.044451 | 161,063.00 |
| May 04 2024 | 0.05015 | 0.001397 | 2.86% | 0.048758 | 0.050876 | 0.048581 | 146,770.00 |
| May 03 2024 | 0.048754 | 0.001012 | 2.12% | 0.048159 | 0.050067 | 0.04657 | 153,906.00 |
| May 02 2024 | 0.047741 | -0.000437 | -0.91% | 0.047974 | 0.049636 | 0.045726 | 138,126.00 |
| May 01 2024 | 0.048178 | -0.015489 | -24.33% | 0.063447 | 0.063945 | 0.047325 | 122,155.00 |
| Apr 30 2024 | 0.063667 | -0.005206 | -7.56% | 0.069015 | 0.069608 | 0.060921 | 130,347.00 |
| Apr 29 2024 | 0.068872 | 0.006829 | 11.01% | 1.35 | 1.37 | 0.059158 | 261,480.00 |
| Apr 28 2024 | 0.062044 | -0.000293 | -0.47% | 0.062338 | 0.063019 | 0.061706 | 158,471.00 |
| Apr 27 2024 | 0.062336 | -0.002484 | -3.83% | 0.064825 | 0.065155 | 0.061014 | 127,958.00 |
| Apr 26 2024 | 0.064821 | -0.000693 | -1.06% | 0.065565 | 0.066832 | 0.064208 | 144,056.00 |
| Apr 25 2024 | 0.065514 | -0.000413 | -0.63% | 0.066025 | 0.06701 | 0.064084 | 118,248.00 |
| Apr 24 2024 | 0.065927 | -0.005537 | -7.75% | 0.071537 | 0.071638 | 0.064314 | 115,769.00 |
| Apr 23 2024 | 0.071464 | 0.000271 | 0.38% | 0.071163 | 0.074653 | 0.070605 | 134,534.00 |
| Apr 22 2024 | 0.071192 | -0.00193 | -2.64% | 1.35 | 1.37 | 0.059884 | 227,594.00 |
| Apr 21 2024 | 0.073123 | -0.000688 | -0.93% | 0.073766 | 0.074209 | 0.071494 | 111,913.00 |
| Apr 20 2024 | 0.073811 | 0.00732 | 11.01% | 0.066203 | 0.074046 | 0.064219 | 145,747.00 |
| Apr 19 2024 | 0.066491 | 0.001074 | 1.64% | 0.065305 | 0.066589 | 0.060479 | 122,611.00 |
| Apr 18 2024 | 0.065418 | 0.00332 | 5.35% | 0.062181 | 0.069414 | 0.058405 | 123,858.00 |
| Apr 17 2024 | 0.062098 | 0.004342 | 7.52% | 0.05793 | 0.065118 | 0.054895 | 120,968.00 |
| Apr 16 2024 | 0.057755 | -0.004837 | -7.73% | 0.062495 | 0.063175 | 0.057637 | 87,509.00 |
| Apr 15 2024 | 0.062592 | 0.005468 | 9.57% | 1.35 | 1.37 | 0.056519 | 221,938.00 |
| Apr 14 2024 | 0.057124 | 0.004248 | 8.03% | 0.053934 | 0.059852 | 0.05175 | 93,854.00 |
| Apr 13 2024 | 0.052876 | -0.012609 | -19.25% | 0.065183 | 0.067393 | 0.05281 | 62,698.00 |
| Apr 12 2024 | 0.065484 | -0.004485 | -6.41% | 0.0699 | 0.07198 | 0.064631 | 36,149.00 |
| Apr 11 2024 | 0.06997 | -0.000619 | -0.88% | 0.070508 | 0.073821 | 0.068921 | 46,148.00 |
| Apr 10 2024 | 0.070589 | -0.001034 | -1.44% | 0.071546 | 0.071817 | 0.066624 | 20,812.00 |
| Apr 09 2024 | 0.071623 | 0.004573 | 6.82% | 0.067121 | 0.075024 | 0.061902 | 40,951.00 |
| Apr 08 2024 | 0.06705 | -0.000914 | -1.34% | 1.35 | 1.37 | 0.063505 | 158,879.00 |
| Apr 07 2024 | 0.067964 | 0.005925 | 9.55% | 0.061895 | 0.071146 | 0.061895 | 90,389.00 |
| Apr 06 2024 | 0.062039 | -0.003504 | -5.35% | 0.065317 | 0.065842 | 0.061991 | 143,333.00 |
| Apr 05 2024 | 0.065543 | 0.003614 | 5.84% | 0.061982 | 0.065762 | 0.060246 | 128,878.00 |
| Apr 04 2024 | 0.061929 | -0.006625 | -9.66% | 0.068284 | 0.072745 | 0.059997 | 64,108.00 |
| Apr 03 2024 | 0.068554 | -0.011161 | -14.00% | 0.080555 | 0.082104 | 0.065277 | 69,655.00 |
| Apr 02 2024 | 0.079714 | -0.00703 | -8.10% | 0.08664 | 0.086687 | 0.079675 | 102,486.00 |
| Apr 01 2024 | 0.086745 | 0.003805 | 4.59% | 1.35 | 1.37 | 0.065061 | 162,496.00 |
| Mar 31 2024 | 0.08294 | -0.000305 | -0.37% | 0.08325 | 0.084735 | 0.07984 | 48,453.00 |
| Mar 30 2024 | 0.083244 | -0.005529 | -6.23% | 0.088592 | 0.089668 | 0.082764 | 64,402.00 |
| Mar 29 2024 | 0.088774 | -0.009955 | -10.08% | 0.098031 | 0.098031 | 0.085997 | 57,998.00 |
| Mar 28 2024 | 0.098729 | -0.008676 | -8.08% | 0.108436 | 0.109253 | 0.08985 | 73,404.00 |
| Mar 27 2024 | 0.107405 | -0.000046 | -0.04% | 0.107476 | 0.10906 | 0.099953 | 107,469.00 |
| Mar 26 2024 | 0.107451 | 0.000702 | 0.66% | 0.106796 | 0.121444 | 0.100791 | 98,053.00 |
| Mar 25 2024 | 0.106748 | 0.017171 | 19.17% | 1.35 | 1.37 | 0.086887 | 227,287.00 |
| Mar 24 2024 | 0.089577 | 0.00072 | 0.81% | 0.089614 | 0.092306 | 0.085351 | 114,950.00 |
| Mar 23 2024 | 0.088858 | 0.003669 | 4.31% | 0.08549 | 0.091877 | 0.080016 | 152,288.00 |
| Mar 22 2024 | 0.085189 | 0.004549 | 5.64% | 0.08086 | 0.086339 | 0.079654 | 171,991.00 |
| Mar 21 2024 | 0.08064 | -0.000188 | -0.23% | 0.080593 | 0.082715 | 0.078275 | 142,146.00 |
| Mar 20 2024 | 0.080828 | 0.007432 | 10.13% | 0.073077 | 0.08106 | 0.068748 | 133,214.00 |
| Mar 19 2024 | 0.073396 | -0.013204 | -15.25% | 0.08645 | 0.086778 | 0.071947 | 170,255.00 |
| Mar 18 2024 | 0.086599 | 0.007672 | 9.72% | 1.35 | 1.37 | 0.067197 | 281,588.00 |
| Mar 17 2024 | 0.078928 | 0.000467 | 0.60% | 0.079112 | 0.079949 | 0.076719 | 181,676.00 |
| Mar 16 2024 | 0.078461 | -0.002015 | -2.50% | 0.080594 | 0.089967 | 0.078282 | 137,394.00 |
