Swipe Historical Data - SXPGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Swipe (Cryptocurrency:SXPGBP)
Swipe (Cryptocurrency:SXPGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Swipe	SXPGBP	Crypto	437,031,314	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001656	-0.60%	0.275676	0.274153	0.276692

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.276706	0.281199	0.272976	0.277332	0.191256 - 1.04

Exchange	Last Trade	Size	Trade Price	Currency
BINA	17:18:05	261.10	0.275676	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
33,714.07	121,747.85	SXP	SXPEUR	SXPUSD	SXPBTC

SXPGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.279236	0.865295	0.245631	497,637.67	-0.00356	-1.27%
1 Month	0.340038	0.87176	0.23654	345,865.53	-0.064362	-18.93%
3 Months	0.252783	1.04	0.23654	461,323.27	0.022893	9.06%
6 Months	0.268352	1.04	0.198399	463,314.92	0.007325	2.73%
1 Year	0.441936	1.04	0.191256	439,375.03	-0.16626	-37.62%
3 Years	3.89	4.15	0.169546	537,915.90	-3.61	-92.91%
5 Years	1.20	4.23	0.000121	1,241,536.14	-0.925809	-77.06%

SXPGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.277668	0.009213	3.43%	0.271129	0.279388	0.265098	108,043.00
May 02 2024	0.268455	0.006523	2.49%	0.260875	0.272115	0.252746	490,625.00
May 01 2024	0.261932	0.001349	0.52%	0.260203	0.263635	0.245631	798,241.00
Apr 30 2024	0.260583	-0.014873	-5.40%	0.275533	0.278222	0.253746	765,624.00
Apr 29 2024	0.275455	0.000565	0.21%	0.264747	0.865295	0.252764	966,576.00
Apr 28 2024	0.274891	-0.003263	-1.17%	0.27614	0.285158	0.274412	43,987.00
Apr 27 2024	0.278154	-0.002628	-0.94%	0.279236	0.289545	0.271293	310,365.00
Apr 26 2024	0.280781	-0.007869	-2.73%	0.288714	0.289047	0.276743	71,185.00
Apr 25 2024	0.288651	0.000306	0.11%	0.293648	0.296008	0.279005	105,460.00
Apr 24 2024	0.288345	-0.010798	-3.61%	0.299572	0.313902	0.287606	172,859.00
Apr 23 2024	0.299143	-0.003679	-1.21%	0.301256	0.306683	0.293408	99,282.00
Apr 22 2024	0.302822	0.012437	4.28%	0.264747	0.87176	0.252764	74,308.00
Apr 21 2024	0.290385	-0.00584	-1.97%	0.29518	0.297673	0.286042	122,086.00
Apr 20 2024	0.296225	0.018011	6.47%	0.274919	0.298102	0.270263	96,629.00
Apr 19 2024	0.278214	0.008455	3.13%	0.270009	0.28013	0.249494	131,789.00
Apr 18 2024	0.269759	0.01055	4.07%	0.260106	0.272123	0.253983	206,588.00
Apr 17 2024	0.259209	-0.010493	-3.89%	0.267726	0.272948	0.253993	94,115.00
Apr 16 2024	0.269702	0.00579	2.19%	0.26231	0.273594	0.256649	262,343.00
Apr 15 2024	0.263912	-0.014884	-5.34%	0.264747	0.293924	0.252764	535,638.00
Apr 14 2024	0.278796	0.012992	4.89%	0.264747	0.282509	0.252764	331,435.00
Apr 13 2024	0.265804	-0.049006	-15.57%	0.314262	0.315197	0.23654	1,800,280.00
Apr 12 2024	0.31481	-0.047992	-13.23%	0.364662	0.38023	0.302839	1,443,292.00
Apr 11 2024	0.362802	0.000143	0.04%	0.361296	0.366605	0.353946	68,526.00
Apr 10 2024	0.36266	-0.001694	-0.46%	0.36382	0.368425	0.347484	120,276.00
Apr 09 2024	0.364354	-0.007938	-2.13%	0.373046	0.378004	0.34398	147,184.00
Apr 08 2024	0.372291	0.014502	4.05%	0.334267	0.376663	0.327382	146,989.00
Apr 07 2024	0.35779	0.008575	2.46%	0.348802	0.367486	0.348188	100,248.00
Apr 06 2024	0.349215	0.002855	0.82%	0.340038	0.353766	0.340038	70,247.00
Apr 05 2024	0.34636	-0.00593	-1.68%	0.352849	0.353662	0.331784	147,443.00
Apr 04 2024	0.352289	0.016657	4.96%	0.334267	0.359921	0.327382	247,223.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions