SwftCoin More Historical Data - SWFTCUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GDAX
SwftCoin (Coinbase:SWFTCUSD)
SwftCoin (Coinbase:SWFTCUSD) Historical

SWFTCUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 27 2024	0.004119	0.00000200	0.05%	0.004115	0.004271	0.004094	27,222,951.00
Jul 26 2024	0.004117	0.000113	2.82%	0.004003	0.004191	0.003976	53,240,107.00
Jul 25 2024	0.004004	-0.000088	-2.15%	0.004087	0.004123	0.003973	46,464,021.00
Jul 24 2024	0.004092	-0.00007	-1.68%	0.00418	0.004198	0.004039	40,151,303.00
Jul 23 2024	0.004162	-0.000082	-1.93%	0.00425	0.004283	0.0041	40,544,573.00
Jul 22 2024	0.004244	-0.000075	-1.74%	0.004307	0.004416	0.004241	24,948,256.00
Jul 21 2024	0.004319	-0.000087	-1.97%	0.004405	0.004439	0.004227	47,193,968.00
Jul 20 2024	0.004406	0.000059	1.36%	0.004373	0.00441	0.004306	44,767,290.00
Jul 19 2024	0.004347	0.000156	3.72%	0.00421	0.004413	0.004154	54,578,261.00
Jul 18 2024	0.004191	-0.000099	-2.31%	0.0043	0.004339	0.004107	64,884,441.00
Jul 17 2024	0.00429	-0.000172	-3.85%	0.004464	0.004502	0.004226	75,235,913.00
Jul 16 2024	0.004462	-0.000072	-1.59%	0.00456	0.004593	0.00437	64,802,152.00
Jul 15 2024	0.004534	0.000202	4.66%	0.004283	0.004585	0.004283	74,572,399.00
Jul 14 2024	0.004332	0.000129	3.07%	0.004216	0.00438	0.004111	49,409,516.00
Jul 13 2024	0.004203	0.00	0.00%	0.004235	0.004346	0.004169	48,123,378.00
Jul 12 2024	0.004203	-0.000051	-1.20%	0.004319	0.004405	0.004067	98,448,401.00
Jul 11 2024	0.004254	0.000206	5.09%	0.004032	0.004999	0.003968	306,006,723.00
Jul 10 2024	0.004048	-0.000011	-0.27%	0.004017	0.004189	0.003995	55,705,678.00
Jul 09 2024	0.004059	-0.00003	-0.73%	0.00409	0.004165	0.003955	79,918,194.00
Jul 08 2024	0.004089	-0.000067	-1.61%	0.004134	0.004174	0.0037	136,701,148.00
Jul 07 2024	0.004156	-0.000384	-8.46%	0.004572	0.004572	0.004134	65,642,880.00
Jul 06 2024	0.00454	0.000175	4.01%	0.004366	0.004565	0.004274	57,852,086.00
Jul 05 2024	0.004365	0.000246	5.97%	0.004126	0.004442	0.003764	106,700,520.00
Jul 04 2024	0.004119	-0.000501	-10.84%	0.004605	0.004626	0.004101	96,292,356.00
Jul 03 2024	0.00462	-0.000269	-5.50%	0.004899	0.004974	0.004507	95,096,899.00
Jul 02 2024	0.004889	-0.000186	-3.67%	0.005073	0.005173	0.004617	116,332,477.00
Jul 01 2024	0.005075	-0.000188	-3.57%	0.00523	0.005554	0.005031	87,499,118.00
Jun 30 2024	0.005263	0.000139	2.71%	0.005114	0.005555	0.00508	202,594,305.00
Jun 29 2024	0.005124	0.00000500	0.10%	0.00508	0.00515	0.005039	59,071,404.00
Jun 28 2024	0.005119	0.000022	0.43%	0.005078	0.005265	0.004986	93,210,409.00
Jun 27 2024	0.005097	0.000069	1.37%	0.00504	0.005291	0.004919	63,870,689.00
Jun 26 2024	0.005028	-0.000133	-2.58%	0.005146	0.00527	0.00501	34,007,642.00
Jun 25 2024	0.005161	0.000193	3.88%	0.00497	0.005231	0.004901	55,640,469.00
Jun 24 2024	0.004968	-0.00003	-0.60%	0.004996	0.005317	0.00481	91,846,828.00
Jun 23 2024	0.004998	-0.000124	-2.42%	0.00514	0.005505	0.00497	71,766,204.00
Jun 22 2024	0.005122	0.000141	2.83%	0.00498	0.00562	0.004764	202,910,495.00
Jun 21 2024	0.004981	-0.000171	-3.32%	0.005108	0.005231	0.004979	66,373,204.00
Jun 20 2024	0.005152	-0.000225	-4.18%	0.00535	0.005564	0.005007	122,572,226.00
Jun 19 2024	0.005377	-0.000049	-0.90%	0.005446	0.005631	0.005151	113,049,478.00
Jun 18 2024	0.005426	-0.000506	-8.53%	0.005893	0.00597	0.005288	116,250,571.00
Jun 17 2024	0.005932	-0.00039	-6.17%	0.006319	0.006705	0.0058	214,646,260.00
Jun 16 2024	0.006322	0.000692	12.29%	0.00564	0.006789	0.0056	246,013,169.00
Jun 15 2024	0.00563	-0.000109	-1.90%	0.005736	0.005848	0.005597	86,009,333.00
Jun 14 2024	0.005739	-0.000478	-7.69%	0.006235	0.006249	0.005585	145,853,059.00
Jun 13 2024	0.006217	-0.000374	-5.67%	0.006558	0.006574	0.00602	167,572,233.00
Jun 12 2024	0.006591	0.000865	15.11%	0.005727	0.0074	0.00569	519,720,281.00
Jun 11 2024	0.005726	0.000017	0.30%	0.005702	0.005741	0.0053	130,071,861.00
Jun 10 2024	0.005709	-0.000537	-8.60%	0.006255	0.006465	0.005607	196,793,817.00
Jun 09 2024	0.006246	-0.000491	-7.29%	0.006709	0.007	0.005916	350,557,394.00
Jun 08 2024	0.006737	0.000226	3.47%	0.006527	0.00788	0.006292	1,006,561,903.00
Jun 07 2024	0.006511	0.000833	14.67%	0.005659	0.007	0.005508	500,102,915.00
Jun 06 2024	0.005678	-0.000092	-1.59%	0.005764	0.005899	0.005475	132,635,278.00
Jun 05 2024	0.00577	0.000489	9.26%	0.005305	0.0059	0.005242	250,295,172.00
Jun 04 2024	0.005281	0.000359	7.29%	0.004911	0.005449	0.00491	222,961,954.00
Jun 03 2024	0.004922	-0.000044	-0.89%	0.004962	0.005012	0.00478	92,321,851.00
Jun 02 2024	0.004966	0.00001	0.20%	0.00501	0.005128	0.004704	203,657,530.00
Jun 01 2024	0.004956	0.000324	6.99%	0.004633	0.005145	0.004518	225,268,509.00
May 31 2024	0.004632	0.000068	1.49%	0.004567	0.004765	0.0045	101,706,087.00
May 30 2024	0.004564	-0.000076	-1.64%	0.004641	0.004694	0.004501	83,072,158.00
May 29 2024	0.00464	0.000097	2.14%	0.004551	0.004798	0.004516	139,634,056.00
May 28 2024	0.004543	-0.00000200	-0.04%	0.004554	0.004571	0.00443	69,000,316.00
May 27 2024	0.004545	0.000056	1.25%	0.004502	0.004602	0.004474	69,258,041.00
May 26 2024	0.004489	-0.000097	-2.12%	0.004619	0.004642	0.004462	64,696,960.00
May 25 2024	0.004586	-0.000038	-0.82%	0.004632	0.004688	0.004538	65,488,436.00
May 24 2024	0.004624	0.00000900	0.20%	0.004618	0.004709	0.004532	62,962,103.00
May 23 2024	0.004615	-0.000059	-1.26%	0.004684	0.004805	0.004509	120,794,642.00
May 22 2024	0.004674	-0.00004	-0.85%	0.004705	0.004893	0.004656	86,084,834.00
May 21 2024	0.004714	-0.00016	-3.28%	0.004874	0.004932	0.004664	99,700,336.00
May 20 2024	0.004874	0.000225	4.84%	0.004647	0.004884	0.004637	90,905,017.00
May 19 2024	0.004649	-0.000025	-0.53%	0.004679	0.00472	0.0046	46,699,761.00
May 18 2024	0.004674	-0.000079	-1.66%	0.004762	0.0048	0.004616	53,335,849.00
May 17 2024	0.004753	0.000307	6.91%	0.004449	0.004787	0.004444	87,775,987.00
May 16 2024	0.004446	-0.000254	-5.40%	0.004689	0.004736	0.004425	74,173,668.00
May 15 2024	0.0047	0.000301	6.84%	0.004398	0.004783	0.004304	81,086,008.00
May 14 2024	0.004399	-0.000097	-2.16%	0.004492	0.004511	0.00433	47,943,569.00
May 13 2024	0.004496	-0.000111	-2.41%	0.004603	0.00466	0.004432	58,646,623.00
May 12 2024	0.004607	-0.000015	-0.32%	0.004634	0.004668	0.004518	37,764,559.00
May 11 2024	0.004622	0.000017	0.37%	0.00461	0.004667	0.004515	30,552,842.00
May 10 2024	0.004605	-0.000118	-2.50%	0.004736	0.004784	0.0045	54,869,208.00
May 09 2024	0.004723	0.000119	2.58%	0.004604	0.004769	0.004541	72,088,319.00
May 08 2024	0.004604	-0.000146	-3.07%	0.00476	0.004804	0.004587	78,470,543.00
May 07 2024	0.00475	-0.000026	-0.54%	0.004782	0.004931	0.004739	36,024,184.00
May 06 2024	0.004776	-0.000152	-3.08%	0.004937	0.005054	0.004732	69,963,194.00
May 05 2024	0.004928	-0.00034	-6.45%	0.005287	0.0055	0.004864	237,956,256.00
May 04 2024	0.005268	0.000541	11.44%	0.004724	0.0054	0.004694	126,134,144.00
May 03 2024	0.004727	0.000307	6.95%	0.004419	0.004765	0.004334	73,807,262.00
May 02 2024	0.00442	0.00011	2.55%	0.004322	0.004497	0.004211	126,506,829.00
May 01 2024	0.00431	-0.000116	-2.62%	0.004407	0.004445	0.004	142,973,550.00
Apr 30 2024	0.004426	-0.000346	-7.25%	0.004799	0.004953	0.00426	127,086,176.00
Apr 29 2024	0.004772	-0.000153	-3.11%	0.004928	0.004967	0.0047	66,340,576.00
Apr 28 2024	0.004925	0.000013	0.26%	0.004912	0.005147	0.004894	50,159,576.00
Apr 27 2024	0.004912	-0.00008	-1.60%	0.004993	0.004999	0.004758	98,705,043.00

MVC Capital, Inc.

NLBNPIT20G53 20241220 300

Vontobel Financial Produ...

Delayed Upgrade Clock