ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.70
      0.13%
      US Tech 100
      17,616.80
      0.04%
      Dow Jones
      38,884.26
      0.08%
      Brent Oil
      82.865
      -0.73%
      Bitcoin
      62,402.19
      -1.21%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SwftCoin (Cryptocurrency:SWFTCEUR)

      6. SwftCoin (Cryptocurrency:SWFTCEUR) Historical

      SWFTCEUR SwftCoin

      0.004065
      -0.000042 (-1.02%)
      20:06:30 - Realtime Data

      SWFTCEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 06 2024 0.004108 -0.000651 -13.68% 0.002284 0.004243 0.002253 201,827.00
      May 05 2024 0.004759 0.000605 14.55% 0.004163 0.004795 0.004096 277,036.00
      May 04 2024 0.004155 0.000059 1.44% 0.004094 0.004188 0.004076 99,223.00
      May 03 2024 0.004096 0.000236 6.11% 0.003859 0.004123 0.003839 333,294.00
      May 02 2024 0.00386 0.000044 1.15% 0.003815 0.003889 0.003725 82,691.00
      May 01 2024 0.003816 -0.00018 -4.50% 0.003979 0.003987 0.003717 353,144.00
      Apr 30 2024 0.003996 -0.000172 -4.13% 0.004167 0.004223 0.003887 542,783.00
      Apr 29 2024 0.004168 0.000048 1.16% 0.002284 0.004189 0.001649 495,727.00
      Apr 28 2024 0.00412 -0.000034 -0.82% 0.004159 0.004209 0.004111 764,505.00
      Apr 27 2024 0.004154 -0.000621 -13.01% 0.004175 0.004179 0.004097 3,517,201.00
      Apr 26 2024 0.004775 -0.000036 -0.75% 0.004211 0.004796 0.004151 968,960.00
      Apr 25 2024 0.004811 0.00000100 0.02% 0.004207 0.004867 0.004207 58,063.00
      Apr 24 2024 0.00481 0.000468 10.77% 0.004354 0.004995 0.004218 368,288.00
      Apr 23 2024 0.004342 -0.00068 -13.54% 0.005016 0.005043 0.00433 389,280.00
      Apr 22 2024 0.005022 0.000135 2.76% 0.002284 0.005048 0.001885 308,159.00
      Apr 21 2024 0.004888 0.000616 14.41% 0.00487 0.004944 0.004832 338,778.00
      Apr 20 2024 0.004272 0.00006 1.42% 0.004187 0.004304 0.004154 49,132.00
      Apr 19 2024 0.004212 0.000033 0.79% 0.004167 0.004303 0.003957 147,229.00
      Apr 18 2024 0.004179 0.00015 3.73% 0.004033 0.004206 0.00399 886,934.00
      Apr 17 2024 0.004029 -0.000172 -4.09% 0.004208 0.004251 0.003932 2,283,510.00
      Apr 16 2024 0.0042 0.000021 0.50% 0.004183 0.004815 0.004069 2,350,325.00
      Apr 15 2024 0.004179 -0.000142 -3.29% 0.002284 0.004397 0.002253 539,833.00
      Apr 14 2024 0.004321 0.00000500 0.12% 0.004865 0.004916 0.004128 950,210.00
      Apr 13 2024 0.004316 -0.000746 -14.74% 0.005069 0.005069 0.003522 2,016,960.00
      Apr 12 2024 0.005063 -0.000163 -3.12% 0.00523 0.005323 0.004955 1,287,745.00
      Apr 11 2024 0.005225 -0.000028 -0.53% 0.005243 0.005304 0.005193 713,764.00
      Apr 10 2024 0.005253 0.000151 2.95% 0.005098 0.005293 0.005004 1,553,323.00
      Apr 09 2024 0.005103 -0.000169 -3.21% 0.005273 0.005939 0.005038 2,305,986.00
      Apr 08 2024 0.005272 -0.000498 -8.63% 0.002284 0.005974 0.002253 1,586,414.00
      Apr 07 2024 0.00577 0.000037 0.65% 0.005724 0.005837 0.005724 2,152,995.00
      Apr 06 2024 0.005733 0.000083 1.47% 0.00563 0.005783 0.005607 2,614,932.00
      Apr 05 2024 0.00565 -0.000669 -10.59% 0.006325 0.006342 0.005504 4,082,896.00
      Apr 04 2024 0.006319 0.000819 14.89% 0.005479 0.006324 0.004887 1,543,577.00
      Apr 03 2024 0.0055 0.000021 0.38% 0.005484 0.005574 0.004874 875,911.00
      Apr 02 2024 0.005478 -0.000373 -6.37% 0.006489 0.006489 0.005466 261,295.00
      Apr 01 2024 0.005851 -0.000095 -1.60% 0.002284 0.005857 0.002253 84,360.00
      Mar 31 2024 0.005946 0.000777 15.03% 0.005169 0.005952 0.005169 210,726.00
      Mar 30 2024 0.005169 -0.000015 -0.29% 0.005196 0.005213 0.005168 167,620.00
      Mar 29 2024 0.005185 0.000599 13.06% 0.004592 0.00526 0.004522 240,326.00
      Mar 28 2024 0.004586 0.000113 2.52% 0.004495 0.004632 0.004464 540,757.00
      Mar 27 2024 0.004473 -0.000048 -1.06% 0.004516 0.004625 0.004427 684,659.00
      Mar 26 2024 0.004522 -0.000624 -12.13% 0.005146 0.005258 0.004489 207,756.00
      Mar 25 2024 0.005145 0.000166 3.34% 0.002284 0.005238 0.002253 1,096,765.00
      Mar 24 2024 0.004979 0.000216 4.53% 0.004752 0.004993 0.004733 250,506.00
      Mar 23 2024 0.004763 0.000058 1.23% 0.00472 0.005472 0.004672 2,494,943.00
      Mar 22 2024 0.004705 -0.000118 -2.45% 0.004238 0.004836 0.004081 4,431,602.00
      Mar 21 2024 0.004824 0.000476 10.94% 0.004341 0.004964 0.004282 1,825,568.00
      Mar 20 2024 0.004348 -0.000228 -4.98% 0.004567 0.004962 0.003915 6,439,646.00
      Mar 19 2024 0.004576 -0.000408 -8.19% 0.004986 0.005015 0.00453 6,153,260.00
      Mar 18 2024 0.004984 -0.000041 -0.82% 0.002284 0.005548 0.001885 4,235,430.00
      Mar 17 2024 0.005025 0.000211 4.39% 0.004795 0.005067 0.004187 6,319,292.00
      Mar 16 2024 0.004814 -0.000949 -16.47% 0.005118 0.005148 0.004778 2,736,522.00
      Mar 15 2024 0.005763 0.000494 9.38% 0.002284 0.005774 0.002253 5,220,729.00
      Mar 14 2024 0.005269 -0.000071 -1.33% 0.005335 0.006019 0.005057 3,968,143.00
      Mar 13 2024 0.00534 0.000106 2.02% 0.004588 0.005391 0.004571 721,785.00
      Mar 12 2024 0.005234 -0.00000500 -0.10% 0.005236 0.00532 0.00509 303,287.00
      Mar 11 2024 0.005239 -0.000441 -7.76% 0.002284 0.005897 0.002253 1,955,324.00
      Mar 10 2024 0.00568 0.000674 13.47% 0.005006 0.006345 0.005 426,810.00
      Mar 09 2024 0.005006 0.000016 0.32% 0.005 0.005021 0.004973 0.00
      Mar 08 2024 0.00499 0.000094 1.92% 0.004282 0.005092 0.004282 112,171.00
      Mar 07 2024 0.004896 -0.000566 -10.36% 0.005457 0.005475 0.004825 223,854.00
      Mar 06 2024 0.005462 0.000116 2.17% 0.005286 0.006999 0.004661 244,936.00
      Mar 05 2024 0.005345 0.00285 114.21% 0.00251 0.006267 0.002492 1,768,762.00
      Mar 04 2024 0.002495 -0.00041 -14.11% 0.002284 0.002514 0.002253 14,995,324.00
      Mar 03 2024 0.002905 0.000616 26.89% 0.002284 0.002914 0.002265 7,297,624.00
      Mar 02 2024 0.002289 -0.000017 -0.74% 0.002301 0.002303 0.002274 5,561,158.00
      Mar 01 2024 0.002306 0.000037 1.63% 0.00226 0.002326 0.002244 6,039,351.00
      Feb 29 2024 0.00227 -0.000033 -1.43% 0.002284 0.002818 0.002237 7,975,116.00
      Feb 28 2024 0.002303 -0.000324 -12.34% 0.002628 0.00283 0.002176 6,367,964.00
      Feb 27 2024 0.002626 0.000126 5.02% 0.002505 0.002652 0.0025 8,722,855.00
      Feb 26 2024 0.002501 0.000109 4.56% 0.001197 0.002519 0.001171 13,326,208.00
      Feb 25 2024 0.002392 0.000011 0.46% 0.002381 0.002399 0.00237 298,546.00
      Feb 24 2024 0.002381 0.000031 1.32% 0.002814 0.002833 0.002355 390,001.00
      Feb 23 2024 0.00235 -0.000018 -0.76% 0.00237 0.00238 0.002335 193,207.00
      Feb 22 2024 0.002368 -0.000029 -1.21% 0.002392 0.002404 0.002354 903,559.00
      Feb 21 2024 0.002397 0.000462 23.85% 0.001936 0.002423 0.001936 127,570.00
      Feb 20 2024 0.001936 -0.000466 -19.40% 0.002403 0.002417 0.001882 344,425.00
      Feb 19 2024 0.002402 0.000468 24.23% 0.001197 0.002414 0.001171 9,323,277.00
      Feb 18 2024 0.001933 0.000012 0.62% 0.001918 0.002403 0.00191 1,442,404.00
      Feb 17 2024 0.001921 -0.000502 -20.72% 0.002421 0.002423 0.001906 454,883.00
      Feb 16 2024 0.002423 0.00001 0.41% 0.002411 0.002443 0.001927 1,001,585.00
      Feb 15 2024 0.002413 -0.00000400 -0.17% 0.002418 0.002452 0.002383 903,978.00
      Feb 14 2024 0.002417 0.000096 4.14% 0.00232 0.002426 0.002302 1,060,437.00
      Feb 13 2024 0.00232 0.00000500 0.22% 0.002312 0.002333 0.002254 281,446.00
      Feb 12 2024 0.002316 -0.000351 -13.16% 0.001197 0.002774 0.001171 9,103,445.00
      Feb 11 2024 0.002667 0.000463 21.03% 0.002199 0.00312 0.002198 715,713.00
      Feb 10 2024 0.002203 0.000478 27.69% 0.001729 0.002668 0.001712 536,338.00
      Feb 09 2024 0.001726 0.000043 2.56% 0.001685 0.001783 0.00168 619,479.00
      Feb 08 2024 0.001682 0.000039 2.37% 0.001645 0.001691 0.001644 527,995.00
      Feb 07 2024 0.001643 -0.00036 -17.97% 0.002004 0.002004 0.00159 8,393,300.00

      Your Recent History

      COIN
      SWFTCEUR
      SwftCoin
      Delayed Upgrade Clock