Switcheo More Historical Data - SWTHUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
GATE
Switcheo (Gate.io:SWTHUSDT)
Switcheo (Gate.io:SWTHUSDT) Historical

SWTHUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 30 2024	0.004353	-0.000116	-2.60%	0.004463	0.004463	0.004313	554,145.00
Jun 29 2024	0.004469	-0.000097	-2.12%	0.004518	0.004527	0.00434	1,220,419.00
Jun 28 2024	0.004566	0.000067	1.49%	0.004493	0.004579	0.004479	2,728,223.00
Jun 27 2024	0.004499	0.00004	0.90%	0.004482	0.004555	0.00429	1,488,923.00
Jun 26 2024	0.004459	0.00	0.00%	0.004459	0.004459	0.004459	0.00
Jun 25 2024	0.004459	0.000253	6.02%	0.004509	0.004637	0.004369	99,131.00
Jun 24 2024	0.004206	-0.000424	-9.16%	0.004637	0.004637	0.004083	1,006,662.00
Jun 23 2024	0.00463	-0.000017	-0.37%	0.004673	0.004676	0.00462	1,645,150.00
Jun 22 2024	0.004647	0.000073	1.60%	0.004639	0.004666	0.004636	129,086.00
Jun 21 2024	0.004574	0.000196	4.48%	0.004574	0.004574	0.004574	2,915.00
Jun 20 2024	0.004378	-0.000119	-2.65%	0.004587	0.004587	0.004214	464,221.00
Jun 19 2024	0.004497	-0.000274	-5.74%	0.004509	0.004731	0.00436	85,067.00
Jun 18 2024	0.004771	0.000049	1.04%	0.004718	0.004775	0.004183	263,612.00
Jun 17 2024	0.004722	-0.000139	-2.86%	0.004805	0.004917	0.004718	1,976,308.00
Jun 16 2024	0.004861	-0.000083	-1.68%	0.004797	0.005043	0.004797	592,634.00
Jun 15 2024	0.004944	0.000135	2.81%	0.004804	0.004944	0.004766	1,509,985.00
Jun 14 2024	0.004809	-0.000012	-0.25%	0.004795	0.004876	0.004755	890,979.00
Jun 13 2024	0.004821	-0.000049	-1.01%	0.004711	0.005183	0.004706	125,825.00
Jun 12 2024	0.00487	0.000132	2.79%	0.004737	0.004984	0.004719	400,558.00
Jun 11 2024	0.004738	-0.000333	-6.57%	0.004984	0.004996	0.00472	542,698.00
Jun 10 2024	0.005071	0.000034	0.68%	0.005039	0.005175	0.004998	1,651,236.00
Jun 09 2024	0.005037	-0.000276	-5.19%	0.005054	0.005248	0.005002	1,191,157.00
Jun 08 2024	0.005313	-0.000027	-0.51%	0.005102	0.005333	0.004926	1,842,817.00
Jun 07 2024	0.00534	-0.000021	-0.39%	0.005362	0.005682	0.005237	1,799,345.00
Jun 06 2024	0.005361	0.000015	0.28%	0.005338	0.005418	0.005317	2,567,701.00
Jun 05 2024	0.005346	-0.000066	-1.22%	0.005411	0.005411	0.005252	244,051.00
Jun 04 2024	0.005412	0.000147	2.79%	0.00533	0.005413	0.005238	980,687.00
Jun 03 2024	0.005265	0.000021	0.40%	0.005249	0.005265	0.005244	50,401.00
Jun 02 2024	0.005244	-0.000023	-0.44%	0.005263	0.005288	0.005244	1,285,002.00
Jun 01 2024	0.005267	-0.000016	-0.30%	0.005288	0.005476	0.005245	2,466,152.00
May 31 2024	0.005283	-0.000052	-0.97%	0.005323	0.005435	0.005266	2,254,436.00
May 30 2024	0.005335	0.000022	0.41%	0.00532	0.005341	0.005258	2,302,203.00
May 29 2024	0.005313	-0.000037	-0.69%	0.005342	0.005545	0.005245	2,575,979.00
May 28 2024	0.00535	-0.000187	-3.38%	0.005509	0.00564	0.005268	842,745.00
May 27 2024	0.005537	0.00021	3.94%	0.005328	0.00558	0.005321	1,778,761.00
May 26 2024	0.005327	0.000011	0.21%	0.005316	0.005331	0.005297	2,536,034.00
May 25 2024	0.005316	-0.000197	-3.57%	0.005545	0.00555	0.005311	1,945,754.00
May 24 2024	0.005513	0.000246	4.67%	0.005311	0.005617	0.00531	67,619.00
May 23 2024	0.005267	-0.000172	-3.16%	0.005318	0.005335	0.005248	1,087,220.00
May 22 2024	0.005439	0.000194	3.70%	0.005422	0.005443	0.005416	64,392.00
May 21 2024	0.005245	-0.000038	-0.72%	0.0053	0.005509	0.005097	44,999.00
May 20 2024	0.005283	-0.000037	-0.70%	0.005336	0.005414	0.003692	438,536.00
May 19 2024	0.00532	-0.000122	-2.24%	0.005445	0.00548	0.005222	1,707,388.00
May 18 2024	0.005442	0.000194	3.70%	0.005418	0.005461	0.005358	684,612.00
May 17 2024	0.005248	0.000206	4.09%	0.005045	0.005301	0.005019	1,622,272.00
May 16 2024	0.005042	-0.000036	-0.71%	0.00508	0.005103	0.005015	2,615,108.00
May 15 2024	0.005078	-0.000076	-1.47%	0.005157	0.005646	0.005025	922,155.00
May 14 2024	0.005154	-0.000624	-10.80%	0.005777	0.005784	0.005055	442,139.00
May 13 2024	0.005778	0.000059	1.03%	0.005714	0.005786	0.005689	771,268.00
May 12 2024	0.005719	-0.000103	-1.77%	0.005821	0.00604	0.005671	1,418,210.00
May 11 2024	0.005822	0.00001	0.17%	0.005811	0.005829	0.005808	2,323,926.00
May 10 2024	0.005812	-0.000175	-2.92%	0.005987	0.006066	0.005802	1,979,859.00
May 09 2024	0.005987	0.000082	1.39%	0.006113	0.006192	0.005873	775,756.00
May 08 2024	0.005905	-0.000224	-3.65%	0.006035	0.006154	0.005869	821,501.00
May 07 2024	0.006129	0.000174	2.92%	0.006133	0.006401	0.00587	367,333.00
May 06 2024	0.005955	0.000029	0.49%	0.006305	0.006401	0.005929	851,742.00
May 05 2024	0.005926	-0.000269	-4.34%	0.00605	0.006384	0.005926	1,411,908.00
May 04 2024	0.006195	0.000095	1.56%	0.00624	0.006343	0.006172	1,946,252.00
May 03 2024	0.0061	0.000023	0.38%	0.006293	0.006527	0.005791	985,970.00
May 02 2024	0.006077	0.000072	1.20%	0.006003	0.006386	0.005955	327,748.00
May 01 2024	0.006005	-0.000098	-1.61%	0.0061	0.006115	0.005806	1,573,385.00
Apr 30 2024	0.006103	-0.00032	-4.98%	0.00643	0.006433	0.006096	1,039,977.00
Apr 29 2024	0.006423	-0.000407	-5.96%	0.006714	0.006714	0.006421	986,638.00
Apr 28 2024	0.00683	0.00001	0.15%	0.006717	0.006835	0.006707	137,213.00
Apr 27 2024	0.00682	0.000304	4.67%	0.006248	0.00682	0.006248	18,933.00
Apr 26 2024	0.006516	0.000258	4.12%	0.0063	0.006516	0.0063	19,810.00
Apr 25 2024	0.006258	-0.000497	-7.36%	0.007075	0.007287	0.006258	12,449.00
Apr 24 2024	0.006755	-0.000259	-3.69%	0.007024	0.007026	0.006755	757,442.00
Apr 23 2024	0.007014	0.000032	0.46%	0.006989	0.007026	0.006758	962,641.00
Apr 22 2024	0.006982	0.000198	2.92%	0.006778	0.00704	0.006777	1,590,465.00
Apr 21 2024	0.006784	0.000196	2.98%	0.006634	0.006985	0.006634	1,350,841.00
Apr 20 2024	0.006588	-0.000061	-0.92%	0.006616	0.006871	0.006404	1,278,274.00
Apr 19 2024	0.006649	0.000184	2.85%	0.006354	0.006724	0.006297	695,624.00
Apr 18 2024	0.006465	-0.000423	-6.14%	0.006509	0.006933	0.006178	631,319.00
Apr 17 2024	0.006888	-0.000204	-2.88%	0.007102	0.007159	0.006417	807,968.00
Apr 16 2024	0.007092	-0.000695	-8.93%	0.007335	0.007335	0.007092	1,030,250.00
Apr 15 2024	0.007787	0.00035	4.71%	0.007735	0.008186	0.007337	236,019.00
Apr 14 2024	0.007437	0.000173	2.38%	0.006729	0.007437	0.006303	55,639.00
Apr 13 2024	0.007264	-0.000711	-8.92%	0.007965	0.008304	0.006226	467,765.00
Apr 12 2024	0.007975	-0.000653	-7.57%	0.00897	0.00897	0.007819	38,258.00
Apr 11 2024	0.008628	0.00012	1.41%	0.008583	0.008986	0.008583	53,728.00
Apr 10 2024	0.008508	-0.000245	-2.80%	0.008722	0.00879	0.008274	1,312,472.00
Apr 09 2024	0.008753	-0.000109	-1.23%	0.008847	0.00904	0.008643	1,278,085.00
Apr 08 2024	0.008862	0.000584	7.05%	0.008263	0.009551	0.007986	592,092.00
Apr 07 2024	0.008278	0.00026	3.24%	0.007974	0.008724	0.007832	1,945,705.00
Apr 06 2024	0.008018	-0.000545	-6.36%	0.008563	0.008563	0.00785	1,150,387.00
Apr 05 2024	0.008563	0.000868	11.28%	0.007704	0.008572	0.007582	1,524,675.00
Apr 04 2024	0.007695	-0.000287	-3.60%	0.007971	0.008048	0.007437	2,326,473.00
Apr 03 2024	0.007982	-0.00022	-2.68%	0.008102	0.0084	0.007976	2,299,751.00
Apr 02 2024	0.008202	-0.000414	-4.81%	0.008282	0.008569	0.008112	1,319,277.00

Gooch & Housego (PK)

TravelSky Technology (PK)

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