ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,180.74
      1.03%
      US Tech 100
      17,599.60
      1.04%
      Dow Jones
      38,852.27
      0.46%
      Brent Oil
      83.455
      -0.02%
      Bitcoin
      63,688.47
      0.83%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SwftCoin (Cryptocurrency:SWFTCGBP)

      6. SwftCoin (Cryptocurrency:SWFTCGBP) Historical

      SWFTCGBP SwftCoin

      0.003542
      0.000023 (0.66%)
      20:06:30 - Realtime Data

      SWFTCGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 06 2024 0.003521 -0.000565 -13.83% 0.001348 0.003812 0.001335 201,827.00
      May 05 2024 0.004086 0.000524 14.70% 0.003571 0.004117 0.003515 277,036.00
      May 04 2024 0.003562 0.000047 1.34% 0.003509 0.003591 0.003495 99,223.00
      May 03 2024 0.003515 0.000212 6.42% 0.003301 0.003537 0.003284 333,294.00
      May 02 2024 0.003303 0.00004 1.23% 0.003261 0.003333 0.003187 82,691.00
      May 01 2024 0.003262 -0.000134 -3.94% 0.003398 0.003405 0.003172 353,144.00
      Apr 30 2024 0.003397 -0.000161 -4.53% 0.003559 0.003606 0.003321 542,783.00
      Apr 29 2024 0.003558 0.000033 0.94% 0.001348 0.003812 0.001335 495,727.00
      Apr 28 2024 0.003524 -0.00000300 -0.09% 0.003521 0.003575 0.003511 764,505.00
      Apr 27 2024 0.003527 -0.000557 -13.64% 0.003573 0.00358 0.003504 3,517,201.00
      Apr 26 2024 0.004084 -0.000039 -0.95% 0.004124 0.004129 0.003552 968,960.00
      Apr 25 2024 0.004124 -0.00000300 -0.07% 0.003613 0.004171 0.003613 58,063.00
      Apr 24 2024 0.004127 0.000394 10.55% 0.003745 0.004292 0.003621 368,288.00
      Apr 23 2024 0.003733 -0.000601 -13.87% 0.004327 0.00435 0.003721 389,280.00
      Apr 22 2024 0.004334 0.000133 3.16% 0.001348 0.004389 0.001335 308,159.00
      Apr 21 2024 0.004201 0.000524 14.26% 0.004202 0.004254 0.004164 338,778.00
      Apr 20 2024 0.003677 0.00005 1.38% 0.003617 0.003707 0.003583 49,132.00
      Apr 19 2024 0.003627 0.00005 1.40% 0.003566 0.003682 0.003385 147,229.00
      Apr 18 2024 0.003576 0.000127 3.68% 0.003455 0.003603 0.003414 886,934.00
      Apr 17 2024 0.00345 -0.00014 -3.90% 0.00359 0.003631 0.003367 2,283,510.00
      Apr 16 2024 0.003589 0.000023 0.64% 0.004075 0.004106 0.00348 2,350,325.00
      Apr 15 2024 0.003566 -0.000137 -3.70% 0.001348 0.00375 0.001335 539,833.00
      Apr 14 2024 0.003703 0.000011 0.30% 0.004194 0.004195 0.003547 950,210.00
      Apr 13 2024 0.003692 -0.000643 -14.83% 0.003793 0.004302 0.00301 2,016,960.00
      Apr 12 2024 0.004335 -0.000131 -2.93% 0.004474 0.00455 0.004251 1,287,745.00
      Apr 11 2024 0.004465 -0.000033 -0.73% 0.004495 0.00454 0.004442 713,764.00
      Apr 10 2024 0.004498 0.000135 3.08% 0.004364 0.004531 0.004296 1,553,323.00
      Apr 09 2024 0.004364 -0.000156 -3.45% 0.004515 0.005082 0.004315 2,305,986.00
      Apr 08 2024 0.004519 -0.000404 -8.21% 0.001348 0.005113 0.001335 1,573,542.00
      Apr 07 2024 0.004924 0.000036 0.74% 0.004882 0.004972 0.004881 2,152,995.00
      Apr 06 2024 0.004888 0.000062 1.28% 0.004812 0.004939 0.004795 2,614,932.00
      Apr 05 2024 0.004825 -0.000586 -10.83% 0.005412 0.005433 0.004725 4,078,646.00
      Apr 04 2024 0.005412 0.000706 15.01% 0.004701 0.005415 0.004189 1,493,262.00
      Apr 03 2024 0.004705 0.000017 0.36% 0.004687 0.004771 0.004631 875,911.00
      Apr 02 2024 0.004688 -0.000317 -6.33% 0.005548 0.005549 0.004678 261,295.00
      Apr 01 2024 0.005005 -0.000034 -0.67% 0.001348 0.005009 0.001335 84,360.00
      Mar 31 2024 0.00504 0.000637 14.47% 0.004407 0.005041 0.004407 210,726.00
      Mar 30 2024 0.004403 -0.000023 -0.52% 0.004426 0.004448 0.004396 167,620.00
      Mar 29 2024 0.004426 0.000501 12.76% 0.00392 0.00449 0.003863 240,326.00
      Mar 28 2024 0.003925 0.000086 2.24% 0.003855 0.00396 0.003819 540,757.00
      Mar 27 2024 0.003839 -0.000019 -0.49% 0.00385 0.003941 0.003785 684,659.00
      Mar 26 2024 0.003858 -0.000535 -12.18% 0.004393 0.00448 0.003828 207,756.00
      Mar 25 2024 0.004393 0.000121 2.84% 0.001348 0.004475 0.001335 1,096,765.00
      Mar 24 2024 0.004272 0.000186 4.54% 0.004084 0.004287 0.004061 250,506.00
      Mar 23 2024 0.004086 0.000052 1.29% 0.004047 0.004693 0.004004 2,494,943.00
      Mar 22 2024 0.004034 -0.000099 -2.40% 0.003623 0.004148 0.003486 4,431,602.00
      Mar 21 2024 0.004133 0.000418 11.25% 0.003712 0.004257 0.003654 1,825,568.00
      Mar 20 2024 0.003715 -0.00018 -4.62% 0.003905 0.004247 0.003347 6,439,646.00
      Mar 19 2024 0.003896 -0.000357 -8.40% 0.004251 0.004271 0.003888 6,064,255.00
      Mar 18 2024 0.004252 -0.000027 -0.63% 0.001348 0.004728 0.001335 4,235,430.00
      Mar 17 2024 0.004279 0.000182 4.44% 0.004136 0.004316 0.003586 6,306,682.00
      Mar 16 2024 0.004097 -0.000827 -16.79% 0.004359 0.004393 0.004077 2,736,522.00
      Mar 15 2024 0.004924 0.000428 9.53% 0.001348 0.004924 0.001335 5,218,652.00
      Mar 14 2024 0.004496 -0.000061 -1.34% 0.004558 0.00514 0.004326 3,968,143.00
      Mar 13 2024 0.004557 0.000112 2.51% 0.00389 0.00458 0.003881 721,785.00
      Mar 12 2024 0.004445 0.00000100 0.02% 0.004457 0.004566 0.004326 303,287.00
      Mar 11 2024 0.004444 -0.000352 -7.34% 0.001348 0.005029 0.001335 1,955,324.00
      Mar 10 2024 0.004796 0.000537 12.61% 0.004259 0.005371 0.004259 426,810.00
      Mar 09 2024 0.004259 0.00000700 0.16% 0.004246 0.004273 0.004233 0.00
      Mar 08 2024 0.004251 0.000065 1.55% 0.004181 0.00432 0.004132 112,171.00
      Mar 07 2024 0.004186 -0.000477 -10.23% 0.004674 0.004679 0.004125 223,854.00
      Mar 06 2024 0.004663 0.000103 2.27% 0.004514 0.005971 0.003986 244,936.00
      Mar 05 2024 0.00456 0.002425 113.57% 0.002153 0.005314 0.002135 1,768,762.00
      Mar 04 2024 0.002135 -0.000351 -14.12% 0.001348 0.002156 0.001335 14,995,324.00
      Mar 03 2024 0.002486 0.000526 26.87% 0.001956 0.002493 0.001944 7,297,624.00
      Mar 02 2024 0.001959 -0.000015 -0.76% 0.001973 0.001973 0.001946 5,539,404.00
      Mar 01 2024 0.001975 0.000028 1.44% 0.001938 0.001995 0.001925 6,039,351.00
      Feb 29 2024 0.001946 0.00001 0.52% 0.001927 0.002371 0.001861 7,975,116.00
      Feb 28 2024 0.001936 -0.000302 -13.50% 0.002242 0.002418 0.001842 6,367,964.00
      Feb 27 2024 0.002238 0.000099 4.63% 0.002143 0.002256 0.002104 8,644,098.00
      Feb 26 2024 0.002138 0.000096 4.70% 0.001348 0.002156 0.001335 13,326,208.00
      Feb 25 2024 0.002042 0.00000500 0.25% 0.002036 0.00205 0.002025 298,546.00
      Feb 24 2024 0.002038 0.000031 1.54% 0.002401 0.00242 0.002013 390,001.00
      Feb 23 2024 0.002007 -0.000018 -0.89% 0.00203 0.002034 0.001994 193,207.00
      Feb 22 2024 0.002025 -0.000028 -1.36% 0.00205 0.002056 0.002017 903,559.00
      Feb 21 2024 0.002053 0.000399 24.12% 0.001657 0.002074 0.001657 127,570.00
      Feb 20 2024 0.001654 -0.000402 -19.55% 0.002057 0.002067 0.001616 344,425.00
      Feb 19 2024 0.002056 0.000403 24.36% 0.001348 0.002068 0.001335 9,323,277.00
      Feb 18 2024 0.001653 0.00001 0.61% 0.001641 0.002058 0.001635 1,442,404.00
      Feb 17 2024 0.001643 -0.000423 -20.47% 0.002064 0.002066 0.00163 454,883.00
      Feb 16 2024 0.002066 0.000013 0.63% 0.00206 0.002081 0.002049 1,001,585.00
      Feb 15 2024 0.002054 0.00000014 0.01% 0.002054 0.002094 0.002035 903,978.00
      Feb 14 2024 0.002053 0.000082 4.16% 0.001971 0.002072 0.001955 1,060,437.00
      Feb 13 2024 0.001972 0.00000200 0.10% 0.00197 0.001985 0.001923 281,446.00
      Feb 12 2024 0.00197 -0.000297 -13.10% 0.001348 0.002371 0.001335 9,103,445.00
      Feb 11 2024 0.002267 0.000393 20.97% 0.001876 0.002651 0.001868 715,713.00
      Feb 10 2024 0.001874 0.000404 27.45% 0.001474 0.002269 0.001464 536,338.00
      Feb 09 2024 0.001471 0.000035 2.44% 0.001437 0.001519 0.001435 619,479.00
      Feb 08 2024 0.001436 0.000035 2.50% 0.001404 0.001443 0.001404 527,995.00
      Feb 07 2024 0.001401 -0.000309 -18.06% 0.00171 0.00171 0.001357 8,393,300.00

      Your Recent History

      COIN
      SWFTCGBP
      SwftCoin
      Delayed Upgrade Clock