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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,494.00
-0.22%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37765
0.79%
Bitcoin
69,284.50
-0.07%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. SwordMagicToken (Gate.io:SWOUSDT)

  6. SwordMagicToken (Gate.io:SWOUSDT) Historical

SWOUSDT SwordMagicToken

0.003812
0.00 (0.00%)
19:02:20 - Realtime Data

SWOUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.003812 -0.000287 -7.00% 0.00419 0.004212 0.003501 1,329,332.00
Jun 06 2024 0.004099 -0.000162 -3.80% 0.004238 0.004314 0.004027 2,112,988.00
Jun 05 2024 0.004261 0.000254 6.34% 0.003941 0.004314 0.003881 157,846.00
Jun 04 2024 0.004007 0.000178 4.65% 0.00393 0.004007 0.00366 302,830.00
Jun 03 2024 0.003829 -0.000168 -4.20% 0.00392 0.004039 0.003829 930,255.00
Jun 02 2024 0.003997 -0.000081 -1.99% 0.004126 0.004143 0.003833 1,435,596.00
Jun 01 2024 0.004078 0.000073 1.82% 0.00383 0.004388 0.003709 29,980.00
May 31 2024 0.004005 0.000036 0.91% 0.003989 0.00432 0.003947 269,689.00
May 30 2024 0.003969 -0.000148 -3.59% 0.004118 0.004211 0.003835 1,663,525.00
May 29 2024 0.004117 -0.000175 -4.08% 0.004296 0.00432 0.00407 2,775,642.00
May 28 2024 0.004292 -0.000063 -1.45% 0.004321 0.004352 0.004246 2,625,617.00
May 27 2024 0.004355 -0.000204 -4.47% 0.004406 0.004528 0.004204 400,150.00
May 26 2024 0.004559 -0.00001 -0.22% 0.00455 0.00461 0.004498 3,071,365.00
May 25 2024 0.004569 0.000058 1.29% 0.004515 0.004569 0.004506 1,583,898.00
May 24 2024 0.004511 -0.000069 -1.51% 0.00452 0.004546 0.004473 1,868,258.00
May 23 2024 0.00458 0.000044 0.97% 0.004586 0.004619 0.004458 2,010,927.00
May 22 2024 0.004536 0.000304 7.18% 0.004283 0.004622 0.004198 631,999.00
May 21 2024 0.004232 0.000078 1.88% 0.00427 0.004535 0.004232 763,182.00
May 20 2024 0.004154 0.000226 5.75% 0.003831 0.004194 0.00383 665,384.00
May 19 2024 0.003928 0.00054 15.94% 0.003354 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% 0.00448 0.00448 0.00383 950,973.00
May 16 2024 0.00456 0.00096 26.67% 0.00387 0.00456 0.00359 133,214.00
May 15 2024 0.0036 -0.00096 -21.05% 0.00454 0.00458 0.0036 1,661,717.00
May 14 2024 0.00456 -0.00035 -7.13% 0.00498 0.00521 0.00443 665,144.00
May 13 2024 0.00491 -0.00098 -16.64% 0.0056 0.0056 0.00432 1,124,678.00
May 12 2024 0.00589 0.00229 63.61% 0.00382 0.00682 0.00382 715,251.00
May 11 2024 0.0036 -0.00021 -5.51% 0.00382 0.00384 0.00333 39,177.00
May 10 2024 0.00381 -0.00006 -1.55% 0.00375 0.0048 0.00333 349,484.00
May 09 2024 0.00387 -0.00018 -4.44% 0.004 0.00406 0.00366 41,400.00
May 08 2024 0.00405 0.0001 2.53% 0.00408 0.00408 0.00371 279,684.00
May 07 2024 0.00395 -0.00016 -3.89% 0.00414 0.00417 0.00384 451,328.00
May 06 2024 0.00411 -0.00029 -6.59% 0.00416 0.00416 0.00384 319,377.00
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% 0.00386 0.00456 0.00386 67,900.00
May 03 2024 0.00411 -0.00021 -4.86% 0.00393 0.00429 0.00384 36,982.00
May 02 2024 0.00432 0.00022 5.37% 0.00385 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% 0.00428 0.00431 0.00404 2,789,533.00
Apr 28 2024 0.00428 0.00014 3.38% 0.0041 0.0048 0.0041 417,587.00
Apr 27 2024 0.00414 0.00 0.00% 0.00416 0.00419 0.00365 204,171.00
Apr 26 2024 0.00414 0.00012 2.99% 0.00419 0.00419 0.00387 183,726.00
Apr 25 2024 0.00402 -0.00001 -0.25% 0.00419 0.00424 0.00383 394,844.00
Apr 24 2024 0.00403 -0.00039 -8.82% 0.00443 0.00454 0.00403 78,575.00
Apr 23 2024 0.00442 0.00001 0.23% 0.00415 0.00627 0.00412 2,233,898.00
Apr 22 2024 0.00441 0.00006 1.38% 0.0041 0.00441 0.00389 154,668.00
Apr 21 2024 0.00435 0.00011 2.59% 0.00441 0.00581 0.004 587,017.00
Apr 20 2024 0.00424 -0.00016 -3.64% 0.00423 0.00438 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% 0.00476 0.00479 0.00402 282,883.00
Apr 17 2024 0.0044 -0.00018 -3.93% 0.00423 0.00486 0.00422 332,893.00
Apr 16 2024 0.00458 -0.0001 -2.14% 0.00449 0.00458 0.00411 54,300.00
Apr 15 2024 0.00468 0.00055 13.32% 0.00435 0.00486 0.00406 473,888.00
Apr 14 2024 0.00413 0.00045 12.23% 0.00368 0.00471 0.00368 1,280,650.00
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% 0.00418 0.00459 0.00375 332,219.00
Apr 11 2024 0.00402 -0.00098 -19.60% 0.00497 0.00508 0.00402 589,215.00
Apr 10 2024 0.005 -0.00079 -13.64% 0.00556 0.00581 0.00474 932,423.00
Apr 09 2024 0.00579 -0.00028 -4.61% 0.00646 0.00666 0.00559 1,229,506.00
Apr 08 2024 0.00607 -0.00008 -1.30% 0.00611 0.00644 0.00488 764,357.00
Apr 07 2024 0.00615 0.00025 4.24% 0.00612 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% 0.00509 0.00521 0.00421 1,888,623.00
Apr 04 2024 0.00508 -0.00099 -16.31% 0.00557 0.00614 0.00501 1,624,475.00
Apr 03 2024 0.00607 -0.00024 -3.80% 0.00632 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 1,924,960.00
Mar 31 2024 0.00719 -0.00017 -2.31% 0.00735 0.00751 0.00714 2,154,484.00
Mar 30 2024 0.00736 -0.00031 -4.04% 0.00766 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% 0.00829 0.00832 0.00734 3,191,173.00
Mar 27 2024 0.00846 -0.00027 -3.09% 0.00872 0.00876 0.00835 2,936,585.00
Mar 26 2024 0.00873 0.00037 4.43% 0.00834 0.0088 0.0083 3,169,008.00
Mar 25 2024 0.00836 -0.00014 -1.65% 0.0085 0.0087 0.00813 2,650,869.00
Mar 24 2024 0.0085 0.00086 11.26% 0.00763 0.00911 0.00752 2,181,465.00
Mar 23 2024 0.00764 -0.00031 -3.90% 0.00783 0.00811 0.00745 2,676,768.00
Mar 22 2024 0.00795 -0.0004 -4.79% 0.00828 0.00885 0.00788 2,254,293.00
Mar 21 2024 0.00835 -0.00067 -7.43% 0.0088 0.0095 0.00797 1,518,783.00
Mar 20 2024 0.00902 0.0011 13.89% 0.00791 0.00911 0.00747 1,584,610.00
Mar 19 2024 0.00792 -0.00043 -5.15% 0.00852 0.00852 0.00745 1,881,732.00
Mar 18 2024 0.00835 -0.00106 -11.26% 0.00928 0.00949 0.00803 2,462,602.00
Mar 17 2024 0.00941 0.00086 10.06% 0.00858 0.0095 0.00841 1,545,492.00
Mar 16 2024 0.00855 0.00053 6.61% 0.00821 0.00908 0.00815 1,589,369.00
Mar 15 2024 0.00802 -0.00106 -11.67% 0.00898 0.00905 0.008 2,408,955.00
Mar 14 2024 0.00908 0.0003 3.42% 0.00873 0.00952 0.00866 1,953,319.00
Mar 13 2024 0.00878 0.00014 1.62% 0.00871 0.00904 0.0082 2,684,733.00
Mar 12 2024 0.00864 -0.00053 -5.78% 0.00912 0.00959 0.00817 2,092,428.00
Mar 11 2024 0.00917 -0.00069 -7.00% 0.00976 0.01012 0.00905 1,805,495.00
Mar 10 2024 0.00986 0.00107 12.17% 0.00883 0.01019 0.00878 1,902,758.00
Mar 09 2024 0.00879 0.00023 2.69% 0.00854 0.009 0.00837 1,350,939.00

Your Recent History

GATE
SWOUSDT
SwordMagicToken
LSE
SU38
Inter-amer 27
EU
5326T
5326T
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved