SwftCoin Historical Data - SWFTCUSD

Name Symbol Market Market Cap ($) Algorithm
SwftCoin SWFTCUSD Crypto 11,759,200 Not Mineable
  Change % Change Current Price Bid Offer
  0.000016 1.37% 0.001173 0.001173 0.001173
High Low Open Prev. Close 52 Week Range
0.001196 0.001071 0.001157 0.001157 0.000718 - 0.006356
Exchange Time Size Trade Price Currency
OKEX 02:21:47 213.50 0.001176 USD
Price x Volume Volume Base Symbol Related Pairs
183,079.29 160,873,534.00 SWFTC SWFTCEUR SWFTCGBP SWFTCBTC

SWFTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0011220.0013840.001069342,116,133.440.0000514.53%
1 Month0.0008660.0013840.000828190,613,363.620.00030735.41%
3 Months0.0011290.0013840.000718258,775,285.380.0000443.87%
6 Months0.0016120.0018360.000718229,315,218.42-0.000439-27.23%
1 Year0.0009540.0063560.000718217,254,105.730.00021922.92%
3 Years0.032770.0918610.000718168,275,529.97-0.031597-96.42%
5 Years0.032770.0918610.000718168,275,529.97-0.031597-96.42%

SWFTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.