SWINGBYEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.000587 | 0.00000004 | 0.01% | 0.000587 | 0.000596 | 0.00058 | 0.00 |
Jul 17 2024 | 0.000587 | -0.000011 | -1.84% | 0.000597 | 0.000606 | 0.000585 | 0.00 |
Jul 16 2024 | 0.000598 | 0.00000400 | 0.67% | 0.000595 | 0.000599 | 0.000573 | 0.00 |
Jul 15 2024 | 0.000595 | 0.000033 | 5.87% | 0.000533 | 0.000595 | 0.000528 | 677,746.00 |
Jul 14 2024 | 0.000562 | 0.000019 | 3.50% | 0.000544 | 0.000562 | 0.000537 | 0.00 |
Jul 13 2024 | 0.000543 | 0.000012 | 2.26% | 0.000531 | 0.000548 | 0.000528 | 0.00 |
Jul 12 2024 | 0.000531 | 0.00000300 | 0.57% | 0.000527 | 0.000536 | 0.00052 | 0.00 |
Jul 11 2024 | 0.000528 | -0.00000600 | -1.13% | 0.000533 | 0.000544 | 0.000526 | 0.00 |
Jul 10 2024 | 0.000533 | -0.00000400 | -0.75% | 0.000536 | 0.000549 | 0.000528 | 0.00 |
Jul 09 2024 | 0.000537 | 0.000015 | 2.87% | 0.000522 | 0.000539 | 0.000519 | 0.00 |
Jul 08 2024 | 0.000522 | 0.00000600 | 1.16% | 0.076668 | 0.078645 | 0.00051 | 677,746.00 |
Jul 07 2024 | 0.000516 | -0.00002 | -3.73% | 0.000539 | 0.000539 | 0.000516 | 0.00 |
Jul 06 2024 | 0.000536 | 0.000012 | 2.29% | 0.000522 | 0.00054 | 0.000517 | 0.00 |
Jul 05 2024 | 0.000524 | -0.00000600 | -1.13% | 0.000527 | 0.000532 | 0.000496 | 0.00 |
Jul 04 2024 | 0.00053 | -0.000028 | -5.02% | 0.000558 | 0.00056 | 0.000526 | 0.00 |
Jul 03 2024 | 0.000558 | -0.000019 | -3.29% | 0.000578 | 0.000579 | 0.000552 | 0.00 |
Jul 02 2024 | 0.000577 | -0.00000800 | -1.37% | 0.000586 | 0.000589 | 0.000575 | 0.00 |
Jul 01 2024 | 0.000586 | -0.073669 | -99.21% | 0.076668 | 0.078645 | 0.000581 | 677,746.00 |
Jun 30 2024 | 0.074255 | 0.001964 | 2.72% | 0.072223 | 0.074425 | 0.071925 | 0.00 |
Jun 29 2024 | 0.072291 | 0.000736 | 1.03% | 0.071564 | 0.072564 | 0.07156 | 0.00 |
Jun 28 2024 | 0.071555 | -0.001461 | -2.00% | 0.073034 | 0.073851 | 0.071142 | 0.00 |
Jun 27 2024 | 0.073016 | 0.000758 | 1.05% | 0.072227 | 0.07384 | 0.071938 | 0.00 |
Jun 26 2024 | 0.072257 | -0.000981 | -1.34% | 0.076668 | 0.078645 | 0.072148 | 677,746.00 |
Jun 25 2024 | 0.073238 | 0.001795 | 2.51% | 0.071337 | 0.073767 | 0.071337 | 0.00 |
Jun 24 2024 | 0.071443 | -0.003773 | -5.02% | 0.075007 | 0.075197 | 0.06966 | 0.00 |
Jun 23 2024 | 0.075217 | -0.000969 | -1.27% | 0.076223 | 0.076638 | 0.07519 | 0.00 |
Jun 22 2024 | 0.076186 | 0.00004 | 0.05% | 0.076203 | 0.076619 | 0.075943 | 0.00 |
Jun 21 2024 | 0.076146 | -0.00086 | -1.12% | 0.076988 | 0.077088 | 0.075366 | 0.00 |
Jun 20 2024 | 0.077006 | 0.000334 | 0.44% | 0.076668 | 0.078645 | 0.076532 | 0.00 |
Jun 19 2024 | 0.076672 | -0.000308 | -0.40% | 0.077064 | 0.077733 | 0.076532 | 0.00 |
Jun 18 2024 | 0.07698 | -0.001629 | -2.07% | 0.078664 | 0.078664 | 0.075774 | 0.00 |
Jun 17 2024 | 0.078608 | -0.000478 | -0.60% | 0.080123 | 0.081259 | 0.077237 | 677,746.00 |
Jun 16 2024 | 0.079086 | 0.000472 | 0.60% | 0.078608 | 0.079389 | 0.078355 | 0.00 |
Jun 15 2024 | 0.078615 | 0.000155 | 0.20% | 0.07841 | 0.078856 | 0.07827 | 0.00 |
Jun 14 2024 | 0.07846 | -0.000603 | -0.76% | 0.079075 | 0.080187 | 0.077262 | 0.00 |
Jun 13 2024 | 0.079062 | -0.001114 | -1.39% | 0.080221 | 0.0803 | 0.078349 | 0.00 |
Jun 12 2024 | 0.080176 | 0.000437 | 0.55% | 0.079726 | 0.08196 | 0.079128 | 0.00 |
Jun 11 2024 | 0.079739 | -0.002189 | -2.67% | 0.081972 | 0.082026 | 0.078368 | 0.00 |
Jun 10 2024 | 0.081928 | -0.000196 | -0.24% | 0.080123 | 0.082929 | 0.079947 | 677,746.00 |
Jun 09 2024 | 0.082124 | 0.0005 | 0.61% | 0.081603 | 0.082323 | 0.081434 | 0.00 |
Jun 08 2024 | 0.081624 | 0.00000076 | 0.00% | 0.081546 | 0.081922 | 0.081496 | 0.00 |
Jun 07 2024 | 0.081623 | -0.000903 | -1.09% | 0.082513 | 0.083988 | 0.080915 | 0.00 |
Jun 06 2024 | 0.082526 | -0.000453 | -0.55% | 0.08301 | 0.083491 | 0.081865 | 0.00 |
Jun 05 2024 | 0.08298 | 0.000643 | 0.78% | 0.080123 | 0.08382 | 0.029922 | 677,746.00 |
Jun 04 2024 | 0.082337 | 0.002215 | 2.76% | 0.080123 | 0.082751 | 0.079947 | 0.00 |
Jun 03 2024 | 0.080122 | 0.000762 | 0.96% | 0.079262 | 0.082041 | 0.079101 | 0.00 |
Jun 02 2024 | 0.07936 | 0.000092 | 0.12% | 0.079303 | 0.080038 | 0.078855 | 0.00 |
Jun 01 2024 | 0.079268 | 0.00025 | 0.32% | 0.079155 | 0.07944 | 0.078938 | 0.00 |
May 31 2024 | 0.079018 | -0.001107 | -1.38% | 0.080114 | 0.080586 | 0.078112 | 0.00 |
May 30 2024 | 0.080125 | 0.000677 | 0.85% | 0.079508 | 0.081388 | 0.078842 | 0.00 |
May 29 2024 | 0.079447 | -0.000565 | -0.71% | 0.079942 | 0.080618 | 0.078835 | 0.00 |
May 28 2024 | 0.080012 | -0.001096 | -1.35% | 0.081083 | 0.081152 | 0.07878 | 0.00 |
May 27 2024 | 0.081109 | 0.000875 | 1.09% | 0.073718 | 0.082485 | 0.029922 | 677,746.00 |
May 26 2024 | 0.080233 | -0.000855 | -1.05% | 0.08114 | 0.081377 | 0.079945 | 0.00 |
May 25 2024 | 0.081088 | 0.00075 | 0.93% | 0.080291 | 0.081524 | 0.080291 | 0.00 |
May 24 2024 | 0.080338 | 0.000725 | 0.91% | 0.079553 | 0.081023 | 0.078254 | 0.00 |
May 23 2024 | 0.079614 | -0.001403 | -1.73% | 0.08124 | 0.081938 | 0.078208 | 0.00 |
May 22 2024 | 0.081016 | -0.00078 | -0.95% | 0.081743 | 0.08263 | 0.080928 | 0.00 |
May 21 2024 | 0.081796 | -0.001351 | -1.62% | 0.083107 | 0.08372 | 0.080213 | 0.00 |
May 20 2024 | 0.083147 | 0.005825 | 7.53% | 0.073718 | 0.083249 | 0.029922 | 677,746.00 |
May 19 2024 | 0.077322 | -0.000981 | -1.25% | 0.078188 | 0.079022 | 0.077054 | 0.00 |
May 18 2024 | 0.078303 | 0.000072 | 0.09% | 0.078265 | 0.078755 | 0.07794 | 0.00 |
May 17 2024 | 0.078231 | 0.001947 | 2.55% | 0.076313 | 0.07871 | 0.076207 | 0.00 |
May 16 2024 | 0.076284 | -0.000981 | -1.27% | 0.077351 | 0.077703 | 0.074934 | 0.00 |
May 15 2024 | 0.077265 | 0.004935 | 6.82% | 0.07236 | 0.077398 | 0.072065 | 0.00 |
May 14 2024 | 0.072331 | -0.001667 | -2.25% | 0.073997 | 0.074255 | 0.071756 | 0.00 |
May 13 2024 | 0.073998 | 0.001451 | 2.00% | 0.073718 | 0.074551 | 0.029922 | 677,746.00 |
May 12 2024 | 0.072547 | 0.000813 | 1.13% | 0.071793 | 0.072871 | 0.071609 | 0.00 |
May 11 2024 | 0.071734 | -0.000267 | -0.37% | 0.071823 | 0.072499 | 0.071469 | 0.00 |
May 10 2024 | 0.072001 | -0.002245 | -3.02% | 0.074298 | 0.074764 | 0.0711 | 0.00 |
May 09 2024 | 0.074246 | 0.002127 | 2.95% | 0.072321 | 0.074594 | 0.071829 | 0.00 |
May 08 2024 | 0.072119 | -0.001633 | -2.21% | 0.073718 | 0.074439 | 0.071962 | 0.00 |
May 07 2024 | 0.073752 | -0.000784 | -1.05% | 0.074594 | 0.075947 | 0.073609 | 0.00 |
May 06 2024 | 0.074536 | -0.001016 | -1.34% | 0.083128 | 0.084454 | 0.074117 | 677,746.00 |
May 05 2024 | 0.075552 | 0.000176 | 0.23% | 0.075522 | 0.076124 | 0.074307 | 0.00 |
May 04 2024 | 0.075376 | 0.001065 | 1.43% | 0.074279 | 0.075973 | 0.073959 | 0.00 |
May 03 2024 | 0.07431 | 0.004278 | 6.11% | 0.070015 | 0.074795 | 0.069648 | 0.00 |
May 02 2024 | 0.070032 | 0.0008 | 1.16% | 0.069218 | 0.070558 | 0.067579 | 0.00 |
May 01 2024 | 0.069232 | -0.00327 | -4.51% | 0.072195 | 0.072334 | 0.067439 | 0.00 |
Apr 30 2024 | 0.072502 | -0.003124 | -4.13% | 0.075595 | 0.076615 | 0.070517 | 0.00 |
Apr 29 2024 | 0.075626 | 0.000872 | 1.17% | 0.083128 | 0.084454 | 0.029922 | 677,746.00 |
Apr 28 2024 | 0.074753 | -0.000616 | -0.82% | 0.075461 | 0.076365 | 0.07458 | 0.00 |
Apr 27 2024 | 0.07537 | -0.00043 | -0.57% | 0.075741 | 0.075823 | 0.074331 | 0.00 |
Apr 26 2024 | 0.0758 | -0.000576 | -0.75% | 0.076399 | 0.076826 | 0.075305 | 0.00 |
Apr 25 2024 | 0.076375 | 0.000017 | 0.02% | 0.076325 | 0.077264 | 0.074625 | 0.00 |
Apr 24 2024 | 0.076359 | -0.002426 | -3.08% | 0.078997 | 0.079596 | 0.07551 | 0.00 |
Apr 23 2024 | 0.078785 | -0.000945 | -1.19% | 0.07963 | 0.080052 | 0.078371 | 0.00 |
Apr 22 2024 | 0.07973 | 0.002141 | 2.76% | 0.083128 | 0.084454 | 0.029922 | 677,746.00 |
Apr 21 2024 | 0.07759 | 0.000086 | 0.11% | 0.077315 | 0.07849 | 0.076714 | 0.00 |
Apr 20 2024 | 0.077504 | 0.001086 | 1.42% | 0.075973 | 0.078081 | 0.075361 | 0.00 |