SwftCoin (SWFTCUSD)

SWFTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 0.001124 -0.000034 -2.94% 0.001157 0.001196 0.001071 236,839,417.00
Jan 27 2020 0.001158 0.000042 3.76% 0.001117 0.001169 0.001114 255,633,853.00
Jan 26 2020 0.001116 -0.000052 -4.45% 0.001166 0.001189 0.001094 216,337,161.00
Jan 25 2020 0.001168 0.000073 6.67% 0.001096 0.001176 0.001074 152,912,225.00
Jan 24 2020 0.001095 0.00000400 0.37% 0.0013 0.0013 0.001069 630,580,367.00
Jan 23 2020 0.001092 -0.000205 -15.81% 0.0013 0.0013 0.001083 467,141,562.00
Jan 22 2020 0.001297 0.000074 6.05% 0.001222 0.001384 0.001208 445,939,382.00
Jan 21 2020 0.001223 0.0001 8.94% 0.001122 0.001255 0.001121 226,268,381.00
Jan 20 2020 0.001123 -0.000093 -7.65% 0.001218 0.001256 0.001106 -129,467,268.00
Jan 19 2020 0.001216 -0.000035 -2.80% 0.001248 0.001284 0.001145 0.00
Jan 18 2020 0.001251 0.00000300 0.24% 0.001247 0.001258 0.001233 0.00
Jan 17 2020 0.001247 0.000115 10.11% 0.001135 0.001254 0.001127 142,118,131.00
Jan 16 2020 0.001133 -0.000011 -0.96% 0.001146 0.001151 0.001116 110,650,005.00
Jan 15 2020 0.001144 -0.00000700 -0.61% 0.001153 0.001243 0.001029 206,307,931.00
Jan 14 2020 0.00115 0.000176 18.04% 0.000973 0.001157 0.000973 167,043,449.00
Jan 13 2020 0.000975 -0.000086 -8.10% 0.001063 0.001063 0.000964 36,307,304.00
Jan 12 2020 0.001061 0.000019 1.82% 0.001043 0.001065 0.000965 135,175,562.00
Jan 11 2020 0.001042 -0.000016 -1.51% 0.001065 0.001078 0.000968 203,064,334.00
Jan 10 2020 0.001058 0.000119 12.71% 0.000938 0.001058 0.000922 210,235,275.00
Jan 09 2020 0.000939 -0.000029 -3.00% 0.000964 0.001043 0.000929 236,019,350.00
Jan 08 2020 0.000967 -0.0001 -9.37% 0.001062 0.001089 0.000946 71,288,814.00
Jan 07 2020 0.001067 0.000135 14.43% 0.000931 0.001067 0.000929 159,697,688.00
Jan 06 2020 0.000933 -0.000021 -2.20% 0.000956 0.000985 0.000899 50,885,726.00
Jan 05 2020 0.000954 -0.00000100 -0.10% 0.000955 0.001043 0.00095 182,038,775.00
Jan 04 2020 0.000955 0.000077 8.77% 0.000877 0.000962 0.000873 177,094,722.00
Jan 03 2020 0.000878 -0.000024 -2.66% 0.000903 0.000953 0.000849 189,550,113.00
Jan 02 2020 0.000903 0.000042 4.88% 0.000861 0.000926 0.000828 219,617,060.00
Jan 01 2020 0.000861 0.00000072 0.08% 0.00086 0.000869 0.000856 89,241,290.00
Dec 31 2019 0.00086 -0.00000600 -0.69% 0.000866 0.000876 0.000853 104,266,252.00
Dec 30 2019 0.000866 -0.00002 -2.26% 0.000887 0.000887 0.000864 157,376,155.00
Dec 29 2019 0.000886 0.00001 1.14% 0.000876 0.000904 0.000873 160,076,696.00
Dec 28 2019 0.000877 0.00000900 1.04% 0.000869 0.000882 0.000868 142,587,093.00
Dec 27 2019 0.000868 0.00000400 0.46% 0.000863 0.00087 0.000846 198,684,781.00
Dec 26 2019 0.000864 0.00000100 0.12% 0.000863 0.000908 0.000857 208,356,510.00
Dec 25 2019 0.000863 -0.00000400 -0.46% 0.000871 0.000883 0.000854 265,012,900.00
Dec 24 2019 0.000867 -0.000013 -1.48% 0.000878 0.00089 0.000803 222,827,391.00
Dec 23 2019 0.00088 -0.000018 -2.00% 0.000902 0.000924 0.000872 240,746,163.00
Dec 22 2019 0.000898 -0.000031 -3.34% 0.000929 0.000954 0.00086 412,896,362.00
Dec 21 2019 0.000929 0.000067 7.78% 0.000863 0.001006 0.000859 304,576,932.00
Dec 20 2019 0.000862 -0.000067 -7.22% 0.000929 0.000929 0.000849 26,157,760.00
Dec 19 2019 0.000928 0.000055 6.30% 0.000873 0.000999 0.000845 185,812,469.00
Dec 18 2019 0.000873 -0.000119 -11.99% 0.000926 0.001006 0.000846 464,705,710.00
Dec 17 2019 0.000993 0.000029 3.01% 0.000963 0.001077 0.000867 590,396,768.00
Dec 16 2019 0.000964 0.000038 4.10% 0.000924 0.001134 0.000913 608,486,453.00
Dec 15 2019 0.000926 0.00000700 0.76% 0.000918 0.000999 0.000911 326,837,958.00
Dec 14 2019 0.000919 -0.000096 -9.46% 0.001015 0.001015 0.000911 296,920,006.00
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
Nov 13 2019 0.001139 -0.00000500 -0.44% 0.001144 0.001144 0.001049 266,349,696.00
Nov 12 2019 0.001144 0.000011 0.97% 0.001134 0.001153 0.001112 185,752,170.00
Nov 11 2019 0.001133 -0.000041 -3.49% 0.001084 0.001178 0.001032 307,262,847.00
Nov 10 2019 0.001174 0.000116 10.97% 0.001145 0.00119 0.001048 204,232,014.00
Nov 09 2019 0.001058 0.00000500 0.47% 0.001052 0.001154 0.001046 273,886,374.00
Nov 08 2019 0.001053 -0.000051 -4.62% 0.001104 0.001176 0.001039 182,661,587.00
Nov 07 2019 0.001104 -0.00011 -9.05% 0.001215 0.001219 0.001089 246,620,651.00
Nov 06 2019 0.001215 0.000094 8.38% 0.001116 0.001217 0.001113 260,082,304.00
Nov 05 2019 0.001121 -0.00000800 -0.71% 0.001129 0.001137 0.0011 127,895,036.00
Nov 04 2019 0.00113 -0.000067 -5.60% 0.001196 0.001215 0.001109 181,250,731.00
Nov 03 2019 0.001197 -0.00001 -0.83% 0.00121 0.001219 0.00112 196,440,807.00
Nov 02 2019 0.001208 0.00000600 0.50% 0.001202 0.001221 0.001115 109,680,879.00
Nov 01 2019 0.001201 0.000102 9.28% 0.001098 0.001209 0.001087 239,187,256.00
Oct 31 2019 0.001099 -0.00000200 -0.18% 0.0011 0.001132 0.001074 215,111,301.00


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.