ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,065.35
      0.07%
      US Tech 100
      17,264.80
      0.13%
      Dow Jones
      37,873.59
      0.37%
      Brent Oil
      89.585
      -0.32%
      Bitcoin
      62,994.94
      -0.68%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SwftCoin (Cryptocurrency:SWFTCUSD)

      6. SwftCoin (Cryptocurrency:SWFTCUSD) Historical

      SWFTCUSD SwftCoin

      0.004758
      -0.000223 (-4.48%)
      14:51:08 - Realtime Data

      SWFTCUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 15 2024 0.00504 -0.000145 -2.80% 0.00518 0.005251 0.004415 266,884,306.00
      Apr 14 2024 0.005185 0.00055 11.87% 0.004581 0.00525 0.004348 246,820,770.00
      Apr 13 2024 0.004635 -0.00063 -11.97% 0.005241 0.005421 0.004115 418,582,638.00
      Apr 12 2024 0.005265 -0.000796 -13.13% 0.006056 0.00608 0.005058 275,429,947.00
      Apr 11 2024 0.006061 0.000127 2.14% 0.005933 0.006499 0.005818 293,111,762.00
      Apr 10 2024 0.005934 -0.000021 -0.35% 0.005948 0.006236 0.005559 353,816,219.00
      Apr 09 2024 0.005955 -0.000404 -6.35% 0.006452 0.006484 0.005936 187,661,616.00
      Apr 08 2024 0.006359 0.000021 0.33% 0.006309 0.006543 0.006172 102,931,080.00
      Apr 07 2024 0.006338 -0.000098 -1.52% 0.00642 0.00653 0.006143 187,845,516.00
      Apr 06 2024 0.006436 -0.000124 -1.89% 0.006606 0.006755 0.006324 123,911,583.00
      Apr 05 2024 0.00656 -0.000442 -6.31% 0.006922 0.007248 0.006387 345,293,869.00
      Apr 04 2024 0.007002 0.000949 15.68% 0.006049 0.007016 0.005823 384,612,937.00
      Apr 03 2024 0.006053 -0.000298 -4.69% 0.006417 0.006454 0.005794 314,165,050.00
      Apr 02 2024 0.006351 -0.000875 -12.11% 0.00716 0.007235 0.006259 372,280,121.00
      Apr 01 2024 0.007226 0.000367 5.35% 0.006904 0.00785 0.00625 997,263,022.00
      Mar 31 2024 0.006859 0.000782 12.87% 0.006007 0.007736 0.006 1,032,968,705.00
      Mar 30 2024 0.006077 -0.000122 -1.97% 0.006203 0.006306 0.005717 388,771,765.00
      Mar 29 2024 0.006199 0.000701 12.75% 0.005571 0.006963 0.00551 888,385,833.00
      Mar 28 2024 0.005498 0.000196 3.70% 0.005318 0.00585 0.005166 308,557,070.00
      Mar 27 2024 0.005302 -0.000167 -3.05% 0.005464 0.005571 0.00515 278,007,420.00
      Mar 26 2024 0.005469 -0.000222 -3.90% 0.005698 0.0058 0.005341 221,799,760.00
      Mar 25 2024 0.005691 -0.00000300 -0.05% 0.005718 0.00587 0.00548 521,782,997.00
      Mar 24 2024 0.005694 0.000019 0.33% 0.00565 0.005751 0.0054 148,045,734.00
      Mar 23 2024 0.005675 0.000465 8.93% 0.005189 0.0061 0.005121 479,008,079.00
      Mar 22 2024 0.00521 0.000096 1.88% 0.005118 0.005228 0.004962 123,972,377.00
      Mar 21 2024 0.005114 -0.000296 -5.47% 0.005436 0.005449 0.005025 212,236,839.00
      Mar 20 2024 0.00541 0.00041 8.20% 0.005 0.00563 0.0048 274,134,114.00
      Mar 19 2024 0.005 -0.00101 -16.81% 0.006004 0.006036 0.004865 354,278,572.00
      Mar 18 2024 0.00601 0.00024 4.16% 0.005818 0.00613 0.005661 240,488,005.00
      Mar 17 2024 0.00577 0.00014 2.49% 0.005578 0.006165 0.005112 450,798,988.00
      Mar 16 2024 0.00563 -0.00063 -10.06% 0.006228 0.006293 0.00561 322,190,141.00
      Mar 15 2024 0.00626 0.0002 3.30% 0.00604 0.006641 0.00562 894,778,384.00
      Mar 14 2024 0.00606 -0.00027 -4.27% 0.006405 0.00682 0.005713 444,971,918.00
      Mar 13 2024 0.00633 0.000632 11.09% 0.00575 0.0069 0.005509 726,474,047.00
      Mar 12 2024 0.005698 -0.000131 -2.25% 0.005861 0.006141 0.005406 602,917,952.00
      Mar 11 2024 0.005829 -0.000505 -7.97% 0.006346 0.006627 0.005645 1,841,777,599.00
      Mar 10 2024 0.006334 0.000364 6.10% 0.005918 0.008 0.0058 1,588,823,699.00
      Mar 09 2024 0.00597 0.000642 12.05% 0.005354 0.0069 0.00503 1,532,659,993.00
      Mar 08 2024 0.005328 0.00000100 0.02% 0.00529 0.005734 0.005025 957,758,319.00
      Mar 07 2024 0.005327 -0.000762 -12.51% 0.00586 0.00675 0.005025 1,507,307,424.00
      Mar 06 2024 0.006089 0.000013 0.21% 0.005882 0.00895 0.005396 4,573,940,039.00
      Mar 05 2024 0.006076 0.003076 102.53% 0.003032 0.007758 0.002951 8,524,216,444.00
      Mar 04 2024 0.003 -0.000209 -6.51% 0.003209 0.003209 0.002878 570,587,515.00
      Mar 03 2024 0.003209 0.000324 11.23% 0.002887 0.0035 0.002799 1,130,671,653.00
      Mar 02 2024 0.002885 -0.000015 -0.52% 0.002881 0.003094 0.00285 383,154,759.00
      Mar 01 2024 0.0029 -0.000018 -0.62% 0.002881 0.00296 0.002799 358,693,137.00
      Feb 29 2024 0.002918 -0.000103 -3.41% 0.00304 0.003124 0.002857 351,908,843.00
      Feb 28 2024 0.003021 0.000131 4.53% 0.002919 0.0032 0.002852 449,381,353.00
      Feb 27 2024 0.00289 -0.000115 -3.83% 0.003082 0.0033 0.0028 602,610,962.00
      Feb 26 2024 0.003005 0.000109 3.76% 0.002875 0.003394 0.002812 502,923,330.00
      Feb 25 2024 0.002896 -0.000106 -3.53% 0.002983 0.003052 0.00279 468,933,218.00
      Feb 24 2024 0.003002 -0.000211 -6.57% 0.003096 0.003279 0.002812 862,042,640.00
      Feb 23 2024 0.003213 0.000455 16.50% 0.002778 0.003583 0.002664 1,386,351,952.00
      Feb 22 2024 0.002758 0.000138 5.27% 0.002625 0.003 0.002599 745,798,932.00
      Feb 21 2024 0.00262 -0.000021 -0.80% 0.002612 0.00279 0.00254 404,995,683.00
      Feb 20 2024 0.002641 -0.00000700 -0.26% 0.00259 0.002917 0.0025 670,971,737.00
      Feb 19 2024 0.002648 0.000171 6.90% 0.002469 0.002952 0.002439 592,566,134.00
      Feb 18 2024 0.002477 -0.000073 -2.86% 0.002549 0.002709 0.00245 345,924,096.00
      Feb 17 2024 0.00255 -0.000072 -2.75% 0.002635 0.00276 0.002512 299,623,853.00
      Feb 16 2024 0.002622 -0.000089 -3.28% 0.002711 0.00281 0.0026 390,919,730.00
      Feb 15 2024 0.002711 -0.000057 -2.06% 0.002749 0.002925 0.002706 570,148,085.00
      Feb 14 2024 0.002768 0.000021 0.76% 0.002755 0.003015 0.002633 536,076,868.00
      Feb 13 2024 0.002747 -0.000228 -7.66% 0.002991 0.003099 0.002625 829,017,422.00
      Feb 12 2024 0.002975 -0.000549 -15.58% 0.003552 0.003565 0.002558 1,472,542,227.00
      Feb 11 2024 0.003524 0.00088 33.28% 0.002562 0.003732 0.00243 4,242,441,092.00
      Feb 10 2024 0.002644 0.000639 31.87% 0.002004 0.003172 0.001952 3,000,789,668.00
      Feb 09 2024 0.002005 -0.000039 -1.91% 0.002043 0.002211 0.001943 425,717,292.00
      Feb 08 2024 0.002044 -0.000098 -4.58% 0.002096 0.00217 0.001973 244,641,389.00
      Feb 07 2024 0.002142 -0.000075 -3.38% 0.002171 0.00225 0.00195 663,362,477.00
      Feb 06 2024 0.002217 -0.000329 -12.92% 0.00267 0.002795 0.001938 2,441,536,621.00
      Feb 05 2024 0.002546 0.00088 52.82% 0.001662 0.0028 0.00163 2,667,224,719.00
      Feb 04 2024 0.001666 -0.000019 -1.13% 0.001678 0.001697 0.001617 94,136,088.00
      Feb 03 2024 0.001685 0.000042 2.56% 0.001638 0.001717 0.00162 116,249,082.00
      Feb 02 2024 0.001643 -0.000025 -1.50% 0.001659 0.001698 0.001637 34,810,172.00
      Feb 01 2024 0.001668 -0.000016 -0.95% 0.001688 0.001717 0.001615 146,896,088.00
      Jan 31 2024 0.001684 -0.000013 -0.77% 0.001696 0.001707 0.001638 93,676,910.00
      Jan 30 2024 0.001697 -0.00000400 -0.24% 0.001698 0.001757 0.001677 78,628,207.00
      Jan 29 2024 0.001701 -0.00000200 -0.12% 0.001707 0.001719 0.001665 103,724,860.00
      Jan 28 2024 0.001703 0.00000900 0.53% 0.001694 0.001725 0.001678 60,660,936.00
      Jan 27 2024 0.001694 0.000012 0.71% 0.001681 0.001919 0.001675 281,464,957.00
      Jan 26 2024 0.001682 0.000055 3.38% 0.00163 0.001722 0.001605 105,968,062.00
      Jan 25 2024 0.001627 -0.000053 -3.15% 0.001699 0.001707 0.001605 111,277,005.00
      Jan 24 2024 0.00168 -0.000021 -1.23% 0.001703 0.001732 0.001674 46,005,971.00
      Jan 23 2024 0.001701 -0.000094 -5.24% 0.001787 0.001817 0.001634 146,636,864.00
      Jan 22 2024 0.001795 -0.000057 -3.08% 0.001848 0.001965 0.001454 135,558,138.00
      Jan 21 2024 0.001852 0.000016 0.87% 0.001832 0.001879 0.001818 75,463,360.00
      Jan 20 2024 0.001836 -0.00000600 -0.33% 0.001824 0.001886 0.001823 94,502,906.00
      Jan 19 2024 0.001842 -0.000019 -1.02% 0.001858 0.00189 0.001807 120,163,100.00
      Jan 18 2024 0.001861 -0.00001 -0.53% 0.001883 0.001948 0.001837 156,514,298.00
      Jan 17 2024 0.001871 -0.000093 -4.74% 0.001963 0.001984 0.001858 197,497,679.00

      Your Recent History

      COIN
      SWFTCUSD
      SwftCoin
      Delayed Upgrade Clock