SwftCoin (SWFTCUSD)

SWFTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 0.001102 0.000042 3.96% 0.001061 0.001153 0.001057 3,406,080,169.00
May 26 2020 0.00106 -0.00000900 -0.84% 0.001067 0.00116 0.001043 4,049,032,512.00
May 25 2020 0.001069 0.000017 1.62% 0.001049 0.001151 0.001041 4,642,639,012.00
May 24 2020 0.001052 -0.000048 -4.36% 0.001101 0.001205 0.001042 3,816,304,414.00
May 23 2020 0.0011 0.00000200 0.18% 0.0011 0.001208 0.001091 4,008,661,105.00
May 22 2020 0.001098 0.000013 1.20% 0.001083 0.001201 0.000991 4,681,253,560.00
May 21 2020 0.001085 -0.000059 -5.16% 0.001142 0.001241 0.001043 4,903,311,466.00
May 20 2020 0.001144 -0.000029 -2.47% 0.001175 0.001244 0.001038 4,510,028,337.00
May 19 2020 0.001173 0.00000600 0.51% 0.001166 0.001267 0.001136 2,460,417,152.00
May 18 2020 0.001166 -0.000091 -7.24% 0.001257 0.001294 0.001132 3,268,339,534.00
May 17 2020 0.001258 0.000038 3.12% 0.00122 0.00128 0.00114 4,424,074,866.00
May 16 2020 0.001219 0.000103 9.27% 0.001117 0.00133 0.001106 3,772,702,646.00
May 15 2020 0.001116 -0.000062 -5.26% 0.001175 0.001234 0.001033 2,052,711,650.00
May 14 2020 0.001178 0.00006 5.36% 0.001117 0.001359 0.001067 5,691,871,805.00
May 13 2020 0.001119 0.000062 5.87% 0.001058 17,062.20 0.001058 4,113,650,837.00
May 12 2020 0.001057 0.000022 2.13% 0.001035 0.001166 0.001028 7,149,156,260.00
May 11 2020 0.001035 -0.000017 -1.62% 0.001049 0.001216 0.000982 1,890,143,793.00
May 10 2020 0.001051 -0.000188 -15.17% 0.001239 0.001312 0.001019 2,066,566,868.00
May 09 2020 0.00124 -0.000136 -9.89% 0.001375 0.001384 0.001238 4,658,085,910.00
May 08 2020 0.001376 0.000169 14.03% 0.0012 0.001699 0.001076 5,096,545,800.00
May 07 2020 0.001206 -0.000272 -18.41% 0.001468 0.001567 0.001073 5,625,354,229.00
May 06 2020 0.001478 -0.000317 -17.66% 0.001809 0.001997 0.001167 4,410,624,641.00
May 05 2020 0.001795 -0.000248 -12.14% 0.002044 0.002091 0.001153 2,658,298,917.00
May 04 2020 0.002043 -0.000092 -4.31% 0.002138 0.002146 0.00116 1,250,475,139.00
May 03 2020 0.002135 -0.000111 -4.94% 0.002334 0.002379 0.002108 740,527,510.00
May 02 2020 0.002247 0.000211 10.38% 0.002031 0.002249 0.001143 1,194,331,154.00
May 01 2020 0.002035 -0.00021 -9.35% 0.002248 16,626.02 0.001036 1,377,103,706.00
Apr 30 2020 0.002245 0.000226 11.21% 0.001932 16,835.89 0.00105 1,482,287,762.00
Apr 29 2020 0.002019 -0.000311 -13.35% 0.00233 0.002332 0.001829 3,567,913,510.00
Apr 28 2020 0.00233 -0.000314 -11.88% 0.002648 0.002792 0.002157 4,792,908,936.00
Apr 27 2020 0.002644 0.001105 71.75% 0.001541 0.002724 0.001005 5,888,964,113.00
Apr 26 2020 0.00154 0.000031 2.05% 0.001509 0.001594 0.001423 5,696,564,845.00
Apr 25 2020 0.001509 0.000349 30.13% 0.001094 13,165.25 0.000821 5,586,588,785.00
Apr 24 2020 0.00116 0.00000000 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 23 2020 0.00116 0.00000000 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 22 2020 0.00116 0.00000000 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 21 2020 0.00116 0.000064 5.84% 0.001094 13,165.25 0.000821 1,802,056,650.00
Apr 20 2020 0.001096 -0.000118 -9.72% 0.001213 0.001229 0.001094 5,164,461,924.00
Apr 19 2020 0.001214 -0.000092 -7.05% 0.001307 0.001307 0.00094 4,501,047,491.00
Apr 18 2020 0.001305 0.000104 8.69% 0.001196 0.001315 0.001196 2,727,014,167.00
Apr 17 2020 0.001201 -0.00000900 -0.74% 0.001281 0.001287 0.000915 2,552,179,543.00
Apr 16 2020 0.00121 0.000082 7.27% 0.001127 12,603.14 0.000786 2,847,866,984.00
Apr 15 2020 0.001127 0.00003 2.73% 0.001099 0.001222 0.001091 3,520,317,287.00
Apr 14 2020 0.001097 -0.00000200 -0.18% 0.001098 0.00112 0.001083 3,715,610,831.00
Apr 13 2020 0.001099 -0.00002 -1.79% 0.001105 0.001146 0.000886 3,914,427,821.00
Apr 12 2020 0.001119 -0.000051 -4.36% 0.001172 0.001201 0.001089 3,915,497,818.00
Apr 11 2020 0.00117 0.000072 6.56% 0.0011 0.001182 0.001085 4,033,333,813.00
Apr 10 2020 0.001098 -0.000142 -11.45% 0.00124 0.001242 0.00108 4,024,442,699.00
Apr 09 2020 0.00124 0.000357 40.47% 0.000884 0.001402 0.000884 3,743,982,830.00
Apr 08 2020 0.000883 -0.000195 -18.09% 0.001079 0.00111 0.000864 275,401,747.00
Apr 07 2020 0.001078 -0.000015 -1.37% 0.001101 14,152.82 0.00088 2,872,426,925.00
Apr 06 2020 0.001093 0.00000400 0.37% 0.001084 13,047.89 0.000813 3,544,640,965.00
Apr 05 2020 0.001088 0.000059 5.73% 0.001031 0.001171 0.001019 3,087,376,560.00
Apr 04 2020 0.001029 0.000019 1.88% 0.001012 0.00115 0.000874 4,059,095,671.00
Apr 03 2020 0.00101 0.00006 6.31% 0.000953 0.001025 0.000875 3,696,977,096.00
Apr 02 2020 0.00095 0.000151 18.85% 0.000801 0.001021 0.000801 1,221,434,534.00
Apr 01 2020 0.000799 -0.000103 -11.42% 0.0009 0.000901 0.000739 79,191,704.00
Mar 31 2020 0.000902 0.00000300 0.33% 0.000896 0.000913 0.00083 1,156,137,480.00
Mar 30 2020 0.000899 0.000072 8.71% 0.000824 0.000928 0.000763 1,810,034,559.00
Mar 29 2020 0.000827 -0.00005 -5.70% 0.000876 0.000876 0.00081 1,865,613,699.00
Mar 28 2020 0.000877 -0.000013 -1.46% 0.000893 0.000943 0.000796 3,112,490,131.00
Mar 27 2020 0.00089 0.00008 9.88% 0.000812 0.001072 0.000812 1,813,332,084.00
Mar 26 2020 0.000809 -0.00000100 -0.12% 0.000804 0.000881 0.000789 2,055,980,620.00
Mar 25 2020 0.000811 0.00000000 0.00% 0.000811 0.000811 0.000811 0.00
Mar 24 2020 0.000811 0.000035 4.51% 0.000781 0.000824 0.000768 0.00
Mar 23 2020 0.000775 0.000077 11.02% 0.000698 0.000837 0.000683 2,245,100,340.00
Mar 22 2020 0.000698 -0.000042 -5.67% 0.000744 0.000822 0.000689 4,252,381,165.00
Mar 21 2020 0.00074 -0.00000100 -0.13% 0.000747 11,699.62 0.000702 4,703,167,168.00
Mar 20 2020 0.000741 -0.00000400 -0.54% 0.000743 0.000998 0.000679 3,591,924,309.00
Mar 19 2020 0.000745 0.000097 14.96% 0.000649 10,492.26 0.000631 443,190,084.00
Mar 18 2020 0.000648 -0.00000300 -0.46% 0.000643 10,308.26 0.000606 2,435,831,443.00
Mar 17 2020 0.000651 0.000048 7.96% 0.000603 0.000703 0.000592 2,498,038,596.00
Mar 16 2020 0.000603 -0.000097 -13.85% 0.000694 9,678.78 0.000534 1,035,308,263.00
Mar 15 2020 0.0007 0.000032 4.79% 0.00067 0.000778 0.000651 236,234,922.00
Mar 14 2020 0.000668 -0.00005 -6.97% 0.000733 0.000833 0.000657 820,969,951.00
Mar 13 2020 0.000718 0.00004 5.90% 0.001031 0.001167 0.000463 2,116,516,538.00
Mar 12 2020 0.000678 -0.000353 -34.24% 0.001031 0.001167 0.000649 1,202,970,171.00
Mar 11 2020 0.001031 -0.00000046 -0.04% 0.001026 0.001035 0.00092 453,268,776.00
Mar 10 2020 0.001031 0.000085 8.98% 0.000952 0.001052 0.000927 481,784,945.00
Mar 09 2020 0.000947 -0.00002 -2.07% 0.000965 0.001056 0.000916 503,393,558.00
Mar 08 2020 0.000966 -0.00028 -22.47% 0.001246 0.001246 0.000965 750,172,415.00
Mar 07 2020 0.001246 -0.000036 -2.81% 0.001282 0.001341 0.001239 487,541,330.00
Mar 06 2020 0.001282 0.000014 1.10% 0.00127 0.001285 0.001178 469,323,145.00
Mar 05 2020 0.001267 0.000042 3.43% 0.001226 0.001366 0.001226 1,167,949,830.00
Mar 04 2020 0.001226 -0.00000400 -0.33% 0.001313 0.001327 0.001213 1,298,527,450.00
Mar 03 2020 0.001229 -0.000105 -7.87% 0.001337 0.001338 0.001212 1,075,907,540.00
Mar 02 2020 0.001335 0.000139 11.67% 0.001195 0.001416 0.001189 656,909,894.00
Mar 01 2020 0.001195 -0.00000200 -0.17% 0.001195 0.001228 0.001176 0.00
Feb 29 2020 0.001197 -0.000028 -2.28% 0.00122 0.001233 0.001197 0.00
Feb 28 2020 0.001225 -0.00000200 -0.16% 0.001232 0.001246 0.001181 0.00


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.