SWAN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.13 | 0.00 | 0.00% | 0.135 | 0.135 | 0.13 | 32,500 |
May 09 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 14,700 |
May 08 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 29,800 |
May 07 2024 | 0.135 | 0.01 | 8.00% | 0.125 | 0.135 | 0.125 | 169,260 |
May 06 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 18,000 |
May 03 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 22,340 |
May 02 2024 | 0.125 | 0.005 | 4.17% | 0.115 | 0.125 | 0.115 | 237,500 |
May 01 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.115 | 68,182 |
Apr 30 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.12 | 26,000 |
Apr 29 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 197,573 |
Apr 26 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Apr 25 2024 | 0.12 | 0.015 | 14.29% | 0.115 | 0.125 | 0.11 | 397,280 |
Apr 24 2024 | 0.105 | -0.01 | -8.70% | 0.115 | 0.115 | 0.105 | 50,519 |
Apr 23 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 16,847 |
Apr 22 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 23,184 |
Apr 19 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 57,000 |
Apr 18 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 35,773 |
Apr 17 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 42,503 |
Apr 16 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 60,500 |
Apr 15 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 190,433 |
Apr 12 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.12 | 0.11 | 146,900 |
Apr 11 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 10,000 |
Apr 10 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.11 | 64,500 |
Apr 09 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 56,500 |
Apr 08 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 28,592 |
Apr 05 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 223,500 |
Apr 04 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.12 | 0.115 | 63,750 |
Apr 03 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.12 | 0.115 | 156,090 |
Apr 02 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.12 | 0.115 | 29,103 |
Apr 01 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 173,445 |
Mar 28 2024 | 0.12 | 0.01 | 9.09% | 0.115 | 0.12 | 0.11 | 496,837 |
Mar 27 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 77,533 |
Mar 26 2024 | 0.11 | -0.01 | -8.33% | 0.115 | 0.115 | 0.11 | 49,189 |
Mar 25 2024 | 0.12 | 0.01 | 9.09% | 0.115 | 0.12 | 0.115 | 15,000 |
Mar 22 2024 | 0.11 | 0.005 | 4.76% | 0.115 | 0.115 | 0.11 | 6,500 |
Mar 21 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.11 | 0.10 | 228,417 |
Mar 20 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 58,500 |
Mar 19 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.105 | 0.10 | 61,407 |
Mar 18 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 41,500 |
Mar 15 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 30,980 |
Mar 14 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 136,194 |
Mar 13 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 32,010 |
Mar 12 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.095 | 189,763 |
Mar 11 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 82,300 |
Mar 08 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.09 | 28,000 |
Mar 07 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 65,988 |
Mar 06 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 1,000 |
Mar 05 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 18,000 |
Mar 04 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 71,480 |
Mar 01 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 7,000 |
Feb 29 2024 | 0.10 | 0.01 | 11.11% | 0.095 | 0.10 | 0.095 | 152,200 |
Feb 28 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 4,000 |
Feb 27 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 120,700 |
Feb 26 2024 | 0.085 | -0.01 | -10.53% | 0.085 | 0.09 | 0.085 | 61,702 |
Feb 23 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 71,650 |
Feb 22 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 37,831 |
Feb 21 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 25,000 |
Feb 20 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 12,730 |
Feb 16 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 35,800 |
Feb 15 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 54,400 |
Feb 14 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.11 | 0.10 | 21,500 |
Feb 13 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 49,599 |
Feb 12 2024 | 0.105 | -0.015 | -12.50% | 0.12 | 0.12 | 0.105 | 159,360 |