Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SWRVUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.014342 | -0.000313 | -2.14% | 0.014655 | 0.015278 | 0.014215 | 420,869.00 |
| Jun 24 2024 | 0.014655 | -0.002269 | -13.41% | 0.016762 | 0.019629 | 0.014083 | 245,177.00 |
| Jun 23 2024 | 0.016924 | 0.002067 | 13.91% | 0.014857 | 0.016924 | 0.014857 | 313,708.00 |
| Jun 22 2024 | 0.014857 | 0.000921 | 6.61% | 0.013846 | 0.016122 | 0.013501 | 199,645.00 |
| Jun 21 2024 | 0.013936 | -0.001497 | -9.70% | 0.015433 | 0.015433 | 0.01387 | 313,056.00 |
| Jun 20 2024 | 0.015433 | -0.000368 | -2.33% | 0.015801 | 0.016924 | 0.015236 | 181,561.00 |
| Jun 19 2024 | 0.015801 | 0.002226 | 16.40% | 0.013575 | 0.017207 | 0.013575 | 213,342.00 |
| Jun 18 2024 | 0.013575 | -0.000386 | -2.76% | 0.013961 | 0.016154 | 0.013514 | 284,819.00 |
| Jun 17 2024 | 0.013961 | -0.001035 | -6.90% | 0.015201 | 0.015267 | 0.01351 | 26,601,757.00 |
| Jun 16 2024 | 0.014996 | -0.000657 | -4.20% | 0.015653 | 0.016744 | 0.014734 | 393,192.00 |
| Jun 15 2024 | 0.015653 | 0.001618 | 11.53% | 0.014035 | 0.019078 | 0.013802 | 1,309,024.00 |
| Jun 14 2024 | 0.014035 | 0.000504 | 3.72% | 0.013531 | 0.014247 | 0.013 | 890,044.00 |
| Jun 13 2024 | 0.013531 | -0.001141 | -7.78% | 0.014672 | 0.0914 | 0.013 | 334,604.00 |
| Jun 12 2024 | 0.014672 | -0.000383 | -2.54% | 0.015055 | 0.015819 | 0.014311 | 382,922.00 |
| Jun 11 2024 | 0.015055 | -0.000564 | -3.61% | 0.015619 | 0.015839 | 0.014034 | 644,830.00 |
| Jun 10 2024 | 0.015619 | 0.000776 | 5.23% | 0.014854 | 0.015846 | 0.014843 | 26,983,248.00 |
| Jun 09 2024 | 0.014843 | -0.000288 | -1.90% | 0.015131 | 0.015436 | 0.0148 | 811,612.00 |
| Jun 08 2024 | 0.015131 | -0.000169 | -1.10% | 0.0153 | 0.016756 | 0.014755 | 464,878.00 |
| Jun 07 2024 | 0.0153 | -0.002195 | -12.55% | 0.017495 | 0.017914 | 0.015271 | 340,820.00 |
| Jun 06 2024 | 0.017495 | 0.000282 | 1.64% | 0.017213 | 0.01826 | 0.017 | 478,380.00 |
| Jun 05 2024 | 0.017213 | 0.000502 | 3.00% | 0.017447 | 0.017449 | 0.016712 | 26,710,245.00 |
| Jun 04 2024 | 0.016711 | 0.000317 | 1.93% | 0.016394 | 0.01745 | 0.015218 | 9,722.00 |
| Jun 03 2024 | 0.016394 | 0.000931 | 6.02% | 0.015463 | 0.01859 | 0.014825 | 192,889.00 |
| Jun 02 2024 | 0.015463 | -0.000531 | -3.32% | 0.015994 | 0.016595 | 0.014754 | 203,309.00 |
| Jun 01 2024 | 0.015994 | 0.000194 | 1.23% | 0.0158 | 0.019297 | 0.013 | 664,196.00 |
| May 31 2024 | 0.0158 | -0.001364 | -7.95% | 0.017164 | 0.017539 | 0.0155 | 640,208.00 |
| May 30 2024 | 0.017164 | -0.000176 | -1.01% | 0.01734 | 0.017409 | 0.0171 | 798,605.00 |
| May 29 2024 | 0.01734 | -0.000742 | -4.10% | 0.018082 | 0.018208 | 0.017278 | 658,965.00 |
| May 28 2024 | 0.018082 | 0.000172 | 0.96% | 0.01791 | 0.018406 | 0.017416 | 517,745.00 |
| May 27 2024 | 0.01791 | -0.000057 | -0.32% | 0.018063 | 0.018343 | 0.017001 | 26,804,575.00 |
| May 26 2024 | 0.017967 | 0.000034 | 0.19% | 0.017933 | 0.019295 | 0.0172 | 467,602.00 |
| May 25 2024 | 0.017933 | 0.00018 | 1.01% | 0.017753 | 0.019167 | 0.017753 | 117,574.00 |
| May 24 2024 | 0.017753 | -0.000504 | -2.76% | 0.018257 | 0.019166 | 0.017557 | 306,934.00 |
| May 23 2024 | 0.018257 | 0.0007 | 3.99% | 0.017557 | 0.019194 | 0.017557 | 134,182.00 |
| May 22 2024 | 0.017557 | -0.000034 | -0.19% | 0.017591 | 0.017692 | 0.017547 | 542,177.00 |
| May 21 2024 | 0.017591 | -0.000101 | -0.57% | 0.017692 | 0.01933 | 0.017523 | 404,293.00 |
| May 20 2024 | 0.017692 | -0.000447 | -2.46% | 0.017624 | 0.019395 | 0.0172 | 26,915,779.00 |
| May 19 2024 | 0.018139 | 0.000865 | 5.01% | 0.017272 | 0.018234 | 0.01724 | 418,805.00 |
| May 18 2024 | 0.017274 | -0.000423 | -2.39% | 0.017723 | 0.018243 | 0.017201 | 581,120.00 |
| May 17 2024 | 0.017697 | 0.000588 | 3.44% | 0.017109 | 0.019434 | 0.017105 | 252,229.00 |
| May 16 2024 | 0.017109 | -0.001609 | -8.60% | 0.019121 | 0.019167 | 0.017057 | 337,878.00 |
| May 15 2024 | 0.018718 | 0.000926 | 5.20% | 0.017792 | 0.019436 | 0.017621 | 42,298.00 |
| May 14 2024 | 0.017792 | -0.000301 | -1.66% | 0.018069 | 0.018096 | 0.017021 | 617,178.00 |
| May 13 2024 | 0.018093 | -0.001026 | -5.37% | 0.019115 | 0.019999 | 0.017 | 27,116,701.00 |
| May 12 2024 | 0.019119 | -0.000457 | -2.33% | 0.019565 | 0.020134 | 0.019012 | 646,407.00 |
| May 11 2024 | 0.019576 | 0.000628 | 3.31% | 0.018951 | 0.019975 | 0.018927 | 646,900.00 |
| May 10 2024 | 0.018948 | -0.000274 | -1.43% | 0.019222 | 0.020276 | 0.018879 | 412,932.00 |
| May 09 2024 | 0.019222 | -0.00053 | -2.68% | 0.01911 | 0.019222 | 0.018847 | 614,987.00 |
| May 08 2024 | 0.019752 | 0.000751 | 3.95% | 0.018965 | 0.020694 | 0.018375 | 372,402.00 |
| May 07 2024 | 0.019001 | 0.000374 | 2.01% | 0.018627 | 0.020085 | 0.017815 | 360,800.00 |
| May 06 2024 | 0.018627 | -0.000438 | -2.30% | 0.019079 | 0.019114 | 0.018489 | 27,021,197.00 |
| May 05 2024 | 0.019065 | -0.000276 | -1.43% | 0.019341 | 0.01997 | 0.019 | 764,562.00 |
| May 04 2024 | 0.019341 | 0.000146 | 0.76% | 0.019195 | 0.022498 | 0.0191 | 307,298.00 |
| May 03 2024 | 0.019195 | -0.000802 | -4.01% | 0.019997 | 0.023 | 0.018084 | 596,287.00 |
| May 02 2024 | 0.019997 | 0.002738 | 15.86% | 0.017259 | 0.0208 | 0.017 | 894,015.00 |
| May 01 2024 | 0.017259 | -0.000349 | -1.98% | 0.017502 | 0.017609 | 0.0172 | 818,530.00 |
| Apr 30 2024 | 0.017608 | 0.000267 | 1.54% | 0.017341 | 0.017916 | 0.0172 | 726,277.00 |
| Apr 29 2024 | 0.017341 | -0.0004 | -2.25% | 0.017428 | 0.017938 | 0.017202 | 27,315,851.00 |
| Apr 28 2024 | 0.017741 | 0.000299 | 1.71% | 0.017442 | 0.018 | 0.0172 | 754,690.00 |
| Apr 27 2024 | 0.017442 | 0.000041 | 0.24% | 0.017401 | 0.017674 | 0.017107 | 374,423.00 |
| Apr 26 2024 | 0.017401 | -0.000308 | -1.74% | 0.017709 | 0.017981 | 0.017151 | 755,070.00 |
| Apr 25 2024 | 0.017709 | 0.000143 | 0.81% | 0.017566 | 0.017813 | 0.017278 | 630,148.00 |
| Apr 24 2024 | 0.017566 | -0.00115 | -6.14% | 0.018716 | 0.018716 | 0.017192 | 326,320.00 |
| Apr 23 2024 | 0.018716 | -0.000638 | -3.30% | 0.019354 | 0.019876 | 0.017123 | 401,676.00 |
| Apr 22 2024 | 0.019354 | 0.00102 | 5.56% | 0.020117 | 0.020117 | 0.01824 | 26,779,118.00 |
| Apr 21 2024 | 0.018334 | -0.000632 | -3.33% | 0.018966 | 0.0202 | 0.018238 | 287,685.00 |
| Apr 20 2024 | 0.018966 | 0.000829 | 4.57% | 0.018137 | 0.018975 | 0.01713 | 317,301.00 |
| Apr 19 2024 | 0.018137 | 0.000728 | 4.18% | 0.017409 | 0.01885 | 0.017 | 501,878.00 |
| Apr 18 2024 | 0.017409 | -0.000091 | -0.52% | 0.0175 | 0.01854 | 0.017 | 434,582.00 |
| Apr 17 2024 | 0.0175 | -0.001209 | -6.46% | 0.018709 | 0.018869 | 0.0175 | 702,692.00 |
| Apr 16 2024 | 0.018709 | 0.000054 | 0.29% | 0.018655 | 0.02026 | 0.018409 | 280,818.00 |
| Apr 15 2024 | 0.018655 | 0.000061 | 0.33% | 0.019102 | 0.020674 | 0.018381 | 26,898,855.00 |
| Apr 14 2024 | 0.018594 | -0.004382 | -19.07% | 0.022976 | 0.023001 | 0.016404 | 552,804.00 |
| Apr 13 2024 | 0.022976 | 0.004268 | 22.81% | 0.018708 | 0.028 | 0.015 | 803,246.00 |
| Apr 12 2024 | 0.018708 | -0.003626 | -16.24% | 0.021728 | 0.024081 | 0.0175 | 717,761.00 |
| Apr 11 2024 | 0.022334 | -0.000877 | -3.78% | 0.023211 | 0.023857 | 0.020269 | 515,456.00 |
| Apr 10 2024 | 0.023211 | 0.003199 | 15.99% | 0.020482 | 0.025957 | 0.019937 | 1,129,458.00 |
| Apr 09 2024 | 0.020012 | 0.0011 | 5.82% | 0.018912 | 0.020076 | 0.018795 | 761,678.00 |
| Apr 08 2024 | 0.018912 | 0.000119 | 0.63% | 0.018797 | 0.019157 | 0.01803 | 27,177,231.00 |
| Apr 07 2024 | 0.018793 | -0.00000900 | -0.05% | 0.019102 | 0.01944 | 0.018337 | 872,534.00 |
| Apr 06 2024 | 0.018802 | 0.000139 | 0.74% | 0.018836 | 0.01929 | 0.018012 | 352,740.00 |
| Apr 05 2024 | 0.018663 | 0.000099 | 0.53% | 0.018167 | 0.01919 | 0.0175 | 678,209.00 |
| Apr 04 2024 | 0.018564 | 0.000103 | 0.56% | 0.018777 | 0.01944 | 0.017965 | 568,624.00 |
| Apr 03 2024 | 0.018461 | 0.000062 | 0.34% | 0.018254 | 0.020482 | 0.017095 | 1,010,049.00 |
| Apr 02 2024 | 0.018399 | -0.001259 | -6.40% | 0.019658 | 0.020005 | 0.018114 | 934,448.00 |
| Apr 01 2024 | 0.019658 | -0.001965 | -9.09% | 0.022223 | 0.023531 | 0.018579 | 27,501,739.00 |
| Mar 31 2024 | 0.021623 | -0.001185 | -5.20% | 0.022808 | 0.023046 | 0.021116 | 415,878.00 |
| Mar 30 2024 | 0.022808 | 0.001152 | 5.32% | 0.021656 | 0.027745 | 0.01961 | 1,292,221.00 |
| Mar 29 2024 | 0.021656 | -0.001612 | -6.93% | 0.023268 | 0.02472 | 0.0191 | 953,283.00 |
| Mar 28 2024 | 0.023268 | -0.001794 | -7.16% | 0.025062 | 0.025419 | 0.022448 | 1,315,722.00 |
