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 tools Level up your trading with our powerful tools and real-time insights all in one place.

SWOUST SwordMagicToken

0.003932
0.000157 (4.16%)
12:05:27 - Realtime Data

SWOUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.003775 0.000121 3.31% 0.003654 0.003998 0.003534 580,226.00
Jun 13 2024 0.003654 -0.000257 -6.57% 0.00391 0.003913 0.003581 1,874,341.00
Jun 12 2024 0.003911 -0.000052 -1.31% 0.003962 0.003982 0.003779 2,650,264.00
Jun 11 2024 0.003963 0.00000100 0.03% 0.003962 0.004015 0.003834 1,824,343.00
Jun 10 2024 0.003962 0.000033 0.84% 0.0039 0.004068 0.003877 3,793,569.00
Jun 09 2024 0.003929 -0.000148 -3.63% 0.004077 0.004247 0.003861 1,474,237.00
Jun 08 2024 0.004077 0.000265 6.95% 0.003812 0.004077 0.003597 123,635.00
Jun 07 2024 0.003812 -0.000287 -7.00% 0.004099 0.004212 0.003501 1,329,332.00
Jun 06 2024 0.004099 -0.000162 -3.80% 0.004261 0.004314 0.004027 2,112,988.00
Jun 05 2024 0.004261 0.000254 6.34% 0.004569 0.00461 0.003881 3,035,986.00
Jun 04 2024 0.004007 0.000178 4.65% 0.003829 0.004007 0.00366 302,830.00
Jun 03 2024 0.003829 -0.000168 -4.20% 0.003997 0.004039 0.003829 930,255.00
Jun 02 2024 0.003997 -0.000081 -1.99% 0.004078 0.004143 0.003833 1,435,596.00
Jun 01 2024 0.004078 0.000073 1.82% 0.004005 0.004388 0.003709 29,980.00
May 31 2024 0.004005 0.000036 0.91% 0.003969 0.00432 0.003947 269,689.00
May 30 2024 0.003969 -0.000148 -3.59% 0.004117 0.004211 0.003835 1,663,525.00
May 29 2024 0.004117 -0.000175 -4.08% 0.004292 0.00432 0.00407 2,775,642.00
May 28 2024 0.004292 0.000019 0.44% 0.004355 0.004355 0.004246 2,625,617.00
May 27 2024 0.004273 -0.000291 -6.38% 0.004406 0.004528 0.004204 3,236,670.00
May 26 2024 0.004564 -0.00000300 -0.07% 0.004569 0.00461 0.004498 2,989,829.00
May 25 2024 0.004567 0.000051 1.13% 0.004511 0.004569 0.004506 1,513,448.00
May 24 2024 0.004516 -0.000064 -1.40% 0.00458 0.00458 0.004473 1,855,157.00
May 23 2024 0.00458 0.000044 0.97% 0.004536 0.004619 0.004458 2,010,927.00
May 22 2024 0.004536 0.000304 7.18% 0.004232 0.004622 0.004198 631,999.00
May 21 2024 0.004232 0.000078 1.88% 0.004154 0.004535 0.004154 763,182.00
May 20 2024 0.004154 0.000226 5.75% 0.003831 0.004194 0.00383 1,307,869.00
May 19 2024 0.003928 0.00054 15.94% 0.003388 0.005289 0.003322 1,150,460.00
May 18 2024 0.003388 -0.000442 -11.54% 0.00383 0.00383 0.00332 1,344,556.00
May 17 2024 0.00383 -0.00073 -16.01% 0.00456 0.00456 0.00383 950,973.00
May 16 2024 0.00456 0.00096 26.67% 0.0036 0.00456 0.00359 133,214.00
May 15 2024 0.0036 -0.00083 -18.74% 0.00456 0.00458 0.0036 1,661,717.00
May 14 2024 0.00443 -0.00048 -9.78% 0.00491 0.00521 0.00443 654,450.00
May 13 2024 0.00491 -0.00098 -16.64% 0.00631 0.00669 0.00432 1,008,839.00
May 12 2024 0.00589 0.00229 63.61% 0.0036 0.00682 0.0036 715,251.00
May 11 2024 0.0036 -0.00021 -5.51% 0.00381 0.00384 0.00333 39,177.00
May 10 2024 0.00381 -0.00006 -1.55% 0.00387 0.0048 0.00333 349,484.00
May 09 2024 0.00387 -0.00018 -4.44% 0.00405 0.00406 0.00366 41,400.00
May 08 2024 0.00405 0.0001 2.53% 0.00395 0.00408 0.00371 279,684.00
May 07 2024 0.00395 -0.00016 -3.89% 0.00411 0.00417 0.00384 451,328.00
May 06 2024 0.00411 -0.00029 -6.59% 0.00416 0.00416 0.00384 828,620.00
May 05 2024 0.0044 0.00031 7.58% 0.00409 0.00442 0.00408 65,519.00
May 04 2024 0.00409 -0.00002 -0.49% 0.00411 0.00456 0.00386 67,900.00
May 03 2024 0.00411 -0.00021 -4.86% 0.00432 0.00432 0.00384 36,982.00
May 02 2024 0.00432 0.00022 5.37% 0.0041 0.00432 0.00385 1,651.00
May 01 2024 0.0041 0.00022 5.67% 0.00388 0.0041 0.00367 260,188.00
Apr 30 2024 0.00388 -0.00016 -3.96% 0.00404 0.00407 0.00383 1,909,273.00
Apr 29 2024 0.00404 -0.00024 -5.61% 0.00631 0.00669 0.00404 3,365,615.00
Apr 28 2024 0.00428 0.00014 3.38% 0.00414 0.0048 0.0041 417,587.00
Apr 27 2024 0.00414 0.00 0.00% 0.00414 0.00419 0.00365 204,171.00
Apr 26 2024 0.00414 0.00012 2.99% 0.00402 0.00419 0.00387 183,726.00
Apr 25 2024 0.00402 -0.00001 -0.25% 0.00403 0.00424 0.00383 394,844.00
Apr 24 2024 0.00403 -0.00039 -8.82% 0.00442 0.00454 0.00403 78,575.00
Apr 23 2024 0.00442 0.00001 0.23% 0.00441 0.00627 0.00412 2,233,898.00
Apr 22 2024 0.00441 0.00006 1.38% 0.00631 0.00669 0.00389 656,976.00
Apr 21 2024 0.00435 0.00011 2.59% 0.00424 0.00581 0.004 587,017.00
Apr 20 2024 0.00424 -0.00016 -3.64% 0.0044 0.0044 0.0039 2,157,082.00
Apr 19 2024 0.0044 -0.00001 -0.23% 0.00441 0.00441 0.00424 123,583.00
Apr 18 2024 0.00441 0.00001 0.23% 0.0044 0.00479 0.00402 282,205.00
Apr 17 2024 0.0044 -0.00018 -3.93% 0.00458 0.00486 0.00422 332,893.00
Apr 16 2024 0.00458 -0.0001 -2.14% 0.00468 0.00468 0.00411 54,300.00
Apr 15 2024 0.00468 0.00034 7.83% 0.00435 0.00486 0.00406 946,900.00
Apr 14 2024 0.00434 0.00066 17.93% 0.00368 0.00471 0.00368 1,270,830.00
Apr 13 2024 0.00368 -0.00048 -11.54% 0.00416 0.00449 0.00323 470,052.00
Apr 12 2024 0.00416 0.00014 3.48% 0.00402 0.00459 0.00375 332,219.00
Apr 11 2024 0.00402 -0.00098 -19.60% 0.005 0.00508 0.00402 589,215.00
Apr 10 2024 0.005 -0.00079 -13.64% 0.00579 0.00581 0.00474 932,423.00
Apr 09 2024 0.00579 -0.00028 -4.61% 0.00607 0.00666 0.00559 1,229,506.00
Apr 08 2024 0.00607 -0.00008 -1.30% 0.00611 0.00644 0.00488 1,089,034.00
Apr 07 2024 0.00615 0.00025 4.24% 0.0059 0.0068 0.0057 510,847.00
Apr 06 2024 0.0059 0.00076 14.79% 0.00514 0.00627 0.00491 464,702.00
Apr 05 2024 0.00514 0.00006 1.18% 0.00508 0.00521 0.00421 1,888,623.00
Apr 04 2024 0.00508 -0.00099 -16.31% 0.00607 0.00614 0.00501 1,624,475.00
Apr 03 2024 0.00607 -0.00024 -3.80% 0.00631 0.00669 0.00599 1,319,417.00
Apr 02 2024 0.00631 -0.00078 -11.00% 0.00709 0.00725 0.00631 2,083,205.00
Apr 01 2024 0.00709 -0.0001 -1.39% 0.00719 0.00721 0.00705 2,680,700.00
Mar 31 2024 0.00719 -0.00017 -2.31% 0.00736 0.00751 0.00714 2,154,484.00
Mar 30 2024 0.00736 -0.00031 -4.04% 0.00767 0.00801 0.00721 1,870,695.00
Mar 29 2024 0.00767 0.00029 3.93% 0.00738 0.00768 0.00731 2,765,124.00
Mar 28 2024 0.00738 -0.00108 -12.77% 0.00846 0.00846 0.00734 3,191,173.00
Mar 27 2024 0.00846 -0.00029 -3.31% 0.00873 0.00876 0.00835 2,936,585.00
Mar 26 2024 0.00875 0.0004 4.79% 0.00836 0.0088 0.0083 3,115,217.00
Mar 25 2024 0.00835 -0.00014 -1.65% 0.0085 0.0087 0.00813 3,670,868.00
Mar 24 2024 0.00849 0.00088 11.56% 0.00764 0.00911 0.00752 2,119,952.00
Mar 23 2024 0.00761 -0.00032 -4.04% 0.00795 0.00811 0.00745 2,606,973.00
Mar 22 2024 0.00793 -0.00042 -5.03% 0.00835 0.00885 0.00788 2,184,049.00
Mar 21 2024 0.00835 -0.0004 -4.57% 0.00902 0.0095 0.00797 1,518,783.00
Mar 20 2024 0.00875 0.00084 10.62% 0.00792 0.00911 0.00747 1,558,439.00
Mar 19 2024 0.00791 -0.00044 -5.27% 0.00835 0.00852 0.00745 1,860,087.00
Mar 18 2024 0.00835 -0.00106 -11.26% 0.00928 0.00949 0.00803 2,825,295.00
Mar 17 2024 0.00941 0.00086 10.06% 0.00855 0.0095 0.00841 1,545,492.00
Mar 16 2024 0.00855 0.00053 6.61% 0.00802 0.00908 0.00802 1,589,369.00