Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SWVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.45 | -0.70 | -7.65% | 9.01 | 9.64 | 8.10 | 56,166 |
| May 16 2024 | 9.15 | -0.85 | -8.50% | 10.00 | 10.08 | 8.73 | 23,484 |
| May 15 2024 | 10.00 | 0.17 | 1.73% | 9.75 | 10.33 | 9.74 | 25,118 |
| May 14 2024 | 9.83 | -0.17 | -1.70% | 9.90 | 10.7167 | 9.40 | 55,641 |
| May 13 2024 | 10.00 | -0.14 | -1.38% | 10.09 | 10.2688 | 9.50 | 41,949 |
| May 10 2024 | 10.14 | -0.68 | -6.28% | 10.95 | 11.74 | 9.51 | 96,253 |
| May 09 2024 | 10.82 | 0.13 | 1.22% | 10.73 | 11.05 | 10.61 | 14,675 |
| May 08 2024 | 10.69 | 0.11 | 1.04% | 10.30 | 11.1608 | 10.30 | 13,344 |
| May 07 2024 | 10.58 | -0.84 | -7.36% | 11.30 | 11.4999 | 10.00 | 32,718 |
| May 06 2024 | 11.42 | 0.13 | 1.15% | 11.39 | 11.66 | 11.0301 | 31,360 |
| May 03 2024 | 11.29 | 0.09 | 0.80% | 10.59 | 11.4301 | 10.59 | 22,841 |
| May 02 2024 | 11.20 | -0.25 | -2.18% | 11.45 | 11.83 | 10.18 | 42,800 |
| May 01 2024 | 11.45 | -2.25 | -16.42% | 13.79 | 14.4399 | 9.80 | 148,911 |
| Apr 30 2024 | 13.70 | 3.58 | 35.38% | 11.25 | 15.41 | 11.11 | 278,078 |
| Apr 29 2024 | 10.12 | -0.75 | -6.90% | 10.94 | 10.94 | 9.50 | 27,171 |
| Apr 26 2024 | 10.87 | -1.29 | -10.61% | 12.33 | 12.33 | 10.59 | 33,448 |
| Apr 25 2024 | 12.16 | 0.69 | 6.02% | 11.50 | 12.45 | 11.17 | 49,887 |
| Apr 24 2024 | 11.47 | 0.27 | 2.41% | 11.90 | 11.90 | 10.8054 | 30,829 |
| Apr 23 2024 | 11.20 | 1.16 | 11.55% | 10.08 | 11.20 | 10.00 | 67,649 |
| Apr 22 2024 | 10.04 | -0.39 | -3.74% | 10.30 | 10.94 | 9.955 | 26,363 |
| Apr 19 2024 | 10.43 | 0.95 | 10.02% | 9.49 | 11.27 | 9.10 | 126,517 |
| Apr 18 2024 | 9.48 | 1.91 | 25.23% | 7.57 | 11.15 | 7.41 | 257,872 |
| Apr 17 2024 | 7.57 | -0.76 | -9.12% | 8.29 | 8.42 | 7.31 | 79,225 |
| Apr 16 2024 | 8.33 | 0.22 | 2.71% | 8.17 | 9.19 | 7.8783 | 88,139 |
| Apr 15 2024 | 8.11 | -5.16 | -38.88% | 13.34 | 13.49 | 8.01 | 312,127 |
| Apr 12 2024 | 13.27 | -1.70 | -11.36% | 14.71 | 14.94 | 12.51 | 70,154 |
| Apr 11 2024 | 14.97 | -0.03 | -0.20% | 15.70 | 16.30 | 14.22 | 51,857 |
| Apr 10 2024 | 15.00 | 0.48 | 3.31% | 14.96 | 16.25 | 14.62 | 44,428 |
| Apr 09 2024 | 14.52 | -2.23 | -13.31% | 15.95 | 16.4208 | 14.20 | 89,068 |
| Apr 08 2024 | 16.75 | -0.44 | -2.56% | 17.96 | 18.57 | 15.26 | 138,600 |
| Apr 05 2024 | 17.19 | 1.87 | 12.21% | 15.04 | 18.00 | 15.00 | 82,857 |
| Apr 04 2024 | 15.32 | -1.25 | -7.54% | 18.23 | 21.94 | 14.60 | 231,367 |
| Apr 03 2024 | 16.57 | 1.36 | 8.94% | 15.30 | 20.68 | 15.30 | 374,910 |
| Apr 02 2024 | 15.21 | 1.40 | 10.14% | 14.28 | 15.65 | 13.20 | 120,320 |
| Apr 01 2024 | 13.81 | 1.96 | 16.54% | 11.90 | 14.28 | 11.77 | 112,723 |
| Mar 28 2024 | 11.85 | -0.69 | -5.50% | 12.23 | 12.40 | 11.01 | 55,970 |
| Mar 27 2024 | 12.54 | -0.23 | -1.80% | 13.50 | 13.98 | 11.58 | 101,493 |
| Mar 26 2024 | 12.77 | 1.72 | 15.57% | 11.13 | 13.9523 | 11.13 | 166,152 |
| Mar 25 2024 | 11.05 | 1.75 | 18.82% | 10.31 | 12.50 | 10.31 | 228,059 |
| Mar 22 2024 | 9.30 | -5.20 | -35.86% | 14.50 | 14.50 | 8.51 | 261,992 |
| Mar 21 2024 | 14.50 | 3.55 | 32.42% | 11.18 | 14.72 | 10.98 | 398,221 |
| Mar 20 2024 | 10.95 | 2.46 | 28.98% | 8.70 | 11.8584 | 8.50 | 204,182 |
| Mar 19 2024 | 8.49 | 0.02 | 0.24% | 8.22 | 8.9999 | 8.17 | 54,644 |
| Mar 18 2024 | 8.47 | 1.03 | 13.84% | 7.17 | 9.00 | 7.17 | 114,351 |
| Mar 15 2024 | 7.44 | 0.39 | 5.53% | 7.08 | 7.50 | 6.89 | 44,743 |
| Mar 14 2024 | 7.05 | -0.58 | -7.60% | 7.50 | 7.814 | 6.8248 | 132,660 |
| Mar 13 2024 | 7.63 | 1.26 | 19.78% | 6.53 | 7.88 | 6.53 | 133,713 |
| Mar 12 2024 | 6.37 | 0.19 | 3.07% | 5.80 | 6.49 | 5.80 | 39,882 |
| Mar 11 2024 | 6.18 | 0.46 | 8.04% | 5.53 | 6.37 | 5.00 | 71,887 |
| Mar 08 2024 | 5.72 | -1.68 | -22.70% | 8.00 | 8.8602 | 4.65 | 766,837 |
| Mar 07 2024 | 7.40 | 2.02 | 37.55% | 5.40 | 7.92 | 5.11 | 357,872 |
| Mar 06 2024 | 5.38 | 0.55 | 11.39% | 5.25 | 5.69 | 5.00 | 55,592 |
| Mar 05 2024 | 4.83 | -0.57 | -10.56% | 5.50 | 5.59 | 4.83 | 83,839 |
| Mar 04 2024 | 5.40 | -0.10 | -1.82% | 5.55 | 5.60 | 5.32 | 66,104 |
| Mar 01 2024 | 5.50 | 0.87 | 18.79% | 4.65 | 5.70 | 4.51 | 205,225 |
| Feb 29 2024 | 4.63 | 0.02 | 0.43% | 4.62 | 4.8907 | 4.50 | 34,380 |
| Feb 28 2024 | 4.61 | -0.03 | -0.65% | 4.61 | 4.9987 | 4.45 | 38,061 |
| Feb 27 2024 | 4.64 | -0.33 | -6.64% | 4.91 | 5.29 | 4.60 | 49,036 |
| Feb 26 2024 | 4.97 | 0.34 | 7.34% | 4.70 | 5.00 | 4.31 | 19,215 |
| Feb 23 2024 | 4.63 | 0.14 | 3.12% | 4.45 | 4.73 | 4.42 | 13,930 |
| Feb 22 2024 | 4.49 | -0.07 | -1.54% | 4.56 | 4.76 | 4.41 | 19,308 |
| Feb 21 2024 | 4.56 | -0.53 | -10.41% | 4.72 | 5.0497 | 4.31 | 35,135 |
| Feb 20 2024 | 5.09 | -0.05 | -0.97% | 5.14 | 5.35 | 4.964 | 54,190 |
![Logo of RAMP DEFI [OLD] (RAMPUSDT).](/common/images/company/COIN_RAMPUUSD.png){kind=small}
