SWFTCUSD

SwftCoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
SwftCoin SWFTCUSD Crypto 11,565,900 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000151 -0.13% 0.001157 0.001052 0.001157
High Low Open Prev. Close 52 Week Range
0.001264 0.001142 0.001158 0.001158 0.000463 - 17,062.20
Exchange Time Size Trade Price Currency
POLO 08:53:53 1,180.13 0.001262 USD
Price x Volume Volume Base Symbol Related Pairs
136,082.07 117,624,890.70 SWFTC SWFTCEUR SWFTCGBP SWFTCBTC

SWFTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0012940.0015450.001085643,003,417.89-0.000137-10.58%
1 Month0.00170.0035650.001085901,778,534.77-0.000543-31.93%
3 Months0.0010030.0035650.000905894,949,973.010.00015415.39%
6 Months0.00069817,062.200.0006831,983,774,626.910.00045965.75%
1 Year0.00130417,062.200.0004631,221,839,254.73-0.000147-11.30%
3 Years0.0336617,062.200.000463551,671,411.88-0.032503-96.56%
5 Years0.0327717,062.200.000463551,100,914.38-0.031613-96.47%

SWFTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 0.001158 0.00000800 0.70% 0.001147 0.001262 0.001139 216,843,606.00
Sep 21 2020 0.00115 -0.000053 -4.41% 0.001201 0.001276 0.00112 309,598,409.00
Sep 20 2020 0.001203 -0.000017 -1.39% 0.001219 0.001424 0.001184 278,693,576.00
Sep 19 2020 0.00122 -0.000091 -6.94% 0.001312 0.001318 0.001198 221,417,296.00
Sep 18 2020 0.001311 -0.00000026 -0.02% 0.001313 0.001426 0.001198 318,258,678.00
Sep 17 2020 0.001311 -0.00000500 -0.38% 0.001314 0.001426 0.001183 1,759,736,666.00
Sep 16 2020 0.001316 0.000022 1.70% 0.001294 0.001545 0.001085 1,396,475,693.00
Sep 15 2020 0.001293 0.000014 1.09% 0.001281 0.00139 0.001169 777,604,913.00
Sep 14 2020 0.001279 -0.000063 -4.69% 0.001343 0.001387 0.001173 817,575,467.00
Sep 13 2020 0.001342 -0.000015 -1.11% 0.001358 0.001476 0.001233 1,287,468,508.00
Sep 12 2020 0.001357 0.00000600 0.44% 0.001352 0.001452 0.001336 502,856,050.00
Sep 11 2020 0.001351 -0.000098 -6.76% 0.001451 0.001453 0.001326 1,304,525,562.00
Sep 10 2020 0.001449 0.00012 9.04% 0.001435 0.001465 0.001329 785,579,631.00
Sep 09 2020 0.001329 0.000013 0.99% 0.001312 0.001537 0.001199 2,472,409,416.00
Sep 08 2020 0.001316 0.000072 5.79% 0.00135 0.00135 0.001184 1,940,778,247.00
Sep 07 2020 0.001244 0.00001 0.81% 0.001231 0.001352 0.001087 1,303,069,838.00
Sep 06 2020 0.001233 0.000017 1.40% 0.00122 0.001336 0.0011 1,014,543,907.00
Sep 05 2020 0.001217 -0.000146 -10.72% 0.001362 0.001562 0.001101 379,251,167.00
Sep 04 2020 0.001362 0.000146 12.04% 0.001233 0.001554 0.001187 257,103,611.00
Sep 03 2020 0.001216 -0.000496 -28.97% 0.001823 0.001941 0.001201 662,903,725.00
Sep 02 2020 0.001712 -0.000445 -20.63% 0.002027 0.00215 0.001579 838,336,754.00
Sep 01 2020 0.002157 -0.000178 -7.62% 0.002331 0.002389 0.002035 697,923,558.00
Aug 31 2020 0.002335 -0.000121 -4.93% 0.00246 0.002815 0.002315 656,187,748.00
Aug 30 2020 0.002457 -0.000182 -6.90% 0.00264 0.002662 0.002301 387,828,312.00
Aug 29 2020 0.002638 0.000217 8.95% 0.002422 0.002647 0.002185 1,263,963,776.00
Aug 28 2020 0.002422 0.000045 1.89% 0.00226 0.003565 0.002256 1,627,195,688.00
Aug 27 2020 0.002377 0.000428 21.94% 0.001948 0.002492 0.001721 992,917,806.00
Aug 26 2020 0.001949 0.000244 14.28% 0.0017 0.002296 0.001581 778,751,353.00
Aug 25 2020 0.001706 0.000175 11.44% 0.001528 0.001715 0.001379 610,289,612.00
Aug 24 2020 0.001531 0.000014 0.92% 0.001515 0.001646 0.001403 177,451,647.00
Aug 23 2020 0.001516 -0.00000300 -0.20% 0.001519 0.001638 0.001387 345,256,972.00
Aug 22 2020 0.001519 0.00002 1.33% 0.001383 0.001742 0.001257 580,119,416.00
See More Historical Prices »


Your Recent History
COIN
SWFTCUSD
SwftCoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.