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.

SWRVUST Swerve DAO Token

0.014002
0.000041 (0.29%)
00:51:59 - Realtime Data

SWRVUST Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 27 2024 0.025062 -0.001336 -5.06% 0.026398 0.028859 0.02389 1,329,918.00
Mar 26 2024 0.026398 -0.002648 -9.12% 0.029046 0.0295 0.024 1,904,619.00
Mar 25 2024 0.029046 0.005181 21.71% 0.023362 0.032931 0.023002 29,454,994.00
Mar 24 2024 0.023865 -0.003769 -13.64% 0.027634 0.027634 0.023105 1,429,865.00
Mar 23 2024 0.027634 -0.001261 -4.36% 0.028895 0.030257 0.023587 2,501,342.00
Mar 22 2024 0.028895 -0.000988 -3.31% 0.029883 0.038666 0.024733 3,269,058.00
Mar 21 2024 0.029883 -0.015175 -33.68% 0.045058 0.049096 0.018 3,702,607.00
Mar 20 2024 0.045058 -0.004927 -9.86% 0.049985 0.057 0.035101 4,077,040.00

Your Recent History

Delayed Upgrade Clock