SwftCoin Historical Data - SWFTCUSD

Name Symbol Market Market Cap ($) Algorithm
SwftCoin SWFTCUSD Crypto 9,195,700 Not Mineable
  Change % Change Current Price Bid Offer
  -0.000095 -9.38% 0.000919 0.000919 0.047243
High Low Open Prev. Close 52 Week Range
0.001015 0.000911 0.001015 0.001015 0.000718 - 0.006356
Exchange Time Size Trade Price Currency
OKEX 10:35:41 95,785.30 0.000919 USD
Price x Volume Volume Base Symbol Related Pairs
271,909.13 294,222,550.50 SWFTC SWFTCEUR SWFTCGBP SWFTCBTC

SWFTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0009050.0010210.000784460,832,446.140.0000141.57%
1 Month0.0010150.0011230.000718311,837,560.40-0.000095-9.41%
3 Months0.0013220.0013430.000718221,428,313.25-0.000403-30.45%
6 Months0.0024710.002990.000718289,988,831.99-0.001552-62.80%
1 Year0.0008160.0063560.000718203,204,390.630.00010312.65%
3 Years0.032770.0918610.000718164,615,764.39-0.031851-97.19%
5 Years0.032770.0918610.000718164,615,764.39-0.031851-97.19%

SWFTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.001015 0.000079 8.45% 0.000934 0.001021 0.000862 436,493,205.00
Dec 12 2019 0.000935 0.000072 8.34% 0.000864 0.000942 0.000849 464,505,080.00
Dec 11 2019 0.000864 0.000069 8.68% 0.000794 0.000868 0.000784 299,656,585.00
Dec 10 2019 0.000795 -0.000086 -9.77% 0.000881 0.000894 0.000787 432,344,047.00
Dec 09 2019 0.000881 -0.000023 -2.55% 0.000902 0.00092 0.000814 517,805,922.00
Dec 08 2019 0.000903 0.00000300 0.33% 0.0009 0.00091 0.000819 489,194,383.00
Dec 07 2019 0.0009 -0.00000400 -0.44% 0.000905 0.000917 0.000824 554,865,478.00
Dec 06 2019 0.000904 0.000017 1.92% 0.000887 0.000959 0.000877 717,650,349.00
Dec 05 2019 0.000887 0.000022 2.54% 0.000863 0.000899 0.000858 501,335,859.00
Dec 04 2019 0.000866 -0.000011 -1.25% 0.000876 0.000933 0.00085 507,403,410.00
Dec 03 2019 0.000877 -0.00000200 -0.23% 0.000878 0.00089 0.000806 404,063,729.00
Dec 02 2019 0.000879 -0.00001 -1.12% 0.000888 0.000892 0.000859 153,071,783.00
Dec 01 2019 0.000889 -0.000017 -1.88% 0.000907 0.000907 0.000802 79,593,205.00
Nov 30 2019 0.000906 -0.000023 -2.47% 0.000931 0.000938 0.00083 134,847,536.00
Nov 29 2019 0.00093 0.000036 4.03% 0.000892 0.000944 0.000831 133,752,202.00
Nov 28 2019 0.000893 -0.00001 -1.11% 0.000904 0.000919 0.000884 106,977,182.00
Nov 27 2019 0.000903 0.000043 5.00% 0.000859 0.000921 0.000822 136,570,028.00
Nov 26 2019 0.00086 0.00000600 0.70% 0.000856 0.000881 0.000784 122,616,165.00
Nov 25 2019 0.000854 0.000021 2.52% 0.000829 0.000883 0.000718 152,316,492.00
Nov 24 2019 0.000833 -0.000046 -5.23% 0.000879 0.000881 0.000829 197,639,715.00
Nov 23 2019 0.00088 0.00000400 0.46% 0.000874 0.000936 0.000853 273,658,202.00
Nov 22 2019 0.000876 -0.000038 -4.16% 0.000914 0.000988 0.000813 212,785,298.00
Nov 21 2019 0.000914 -0.000055 -5.68% 0.00097 0.001052 0.000897 236,348,614.00
Nov 20 2019 0.000969 -0.00000500 -0.51% 0.000975 0.001059 0.000963 356,284,751.00
Nov 19 2019 0.000974 -0.00000800 -0.81% 0.00098 0.000984 0.000958 180,454,638.00
Nov 18 2019 0.000982 -0.000124 -11.22% 0.001105 0.00111 0.000962 297,423,246.00
Nov 17 2019 0.001105 0.000088 8.65% 0.001018 0.001123 0.001005 231,903,885.00
Nov 16 2019 0.001018 0.00000300 0.30% 0.001015 0.001101 0.001011 219,933,384.00
Nov 15 2019 0.001015 -0.000108 -9.62% 0.001123 0.001128 0.001003 295,772,433.00
Nov 14 2019 0.001123 -0.000016 -1.40% 0.001139 0.001142 0.001028 316,138,750.00
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.