SWINGBYEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 19 2024 | 0.076418 | 0.000604 | 0.80% | 0.075598 | 0.078069 | 0.071796 | 0.00 |
Apr 18 2024 | 0.075814 | 0.002723 | 3.73% | 0.073166 | 0.076307 | 0.072384 | 0.00 |
Apr 17 2024 | 0.073091 | -0.003115 | -4.09% | 0.07635 | 0.077122 | 0.071329 | 0.00 |
Apr 16 2024 | 0.076206 | 0.000382 | 0.50% | 0.075893 | 0.076849 | 0.073815 | 0.00 |
Apr 15 2024 | 0.075823 | -0.002577 | -3.29% | 0.083128 | 0.084454 | 0.074924 | 677,746.00 |
Apr 14 2024 | 0.0784 | 0.000089 | 0.11% | 0.07723 | 0.080019 | 0.074885 | 0.00 |
Apr 13 2024 | 0.078311 | -0.00206 | -2.56% | 0.080463 | 0.081689 | 0.074441 | 0.00 |
Apr 12 2024 | 0.080372 | -0.00258 | -3.11% | 0.08303 | 0.084498 | 0.078668 | 0.00 |
Apr 11 2024 | 0.082952 | -0.000441 | -0.53% | 0.083235 | 0.084194 | 0.082435 | 0.00 |
Apr 10 2024 | 0.083393 | 0.00239 | 2.95% | 0.080933 | 0.084019 | 0.079431 | 0.00 |
Apr 09 2024 | 0.081003 | -0.002682 | -3.20% | 0.08371 | 0.083811 | 0.079986 | 0.00 |
Apr 08 2024 | 0.083686 | 0.002267 | 2.78% | 0.083128 | 0.085155 | 0.080809 | 677,746.00 |
Apr 07 2024 | 0.081419 | 0.000516 | 0.64% | 0.080766 | 0.08237 | 0.080766 | 0.00 |
Apr 06 2024 | 0.080903 | 0.001178 | 1.48% | 0.079441 | 0.081605 | 0.079118 | 0.00 |
Apr 05 2024 | 0.079724 | -0.000523 | -0.65% | 0.080333 | 0.080549 | 0.077666 | 0.00 |
Apr 04 2024 | 0.080248 | 0.002643 | 3.41% | 0.077317 | 0.080989 | 0.076377 | 0.00 |
Apr 03 2024 | 0.077605 | 0.000299 | 0.39% | 0.077385 | 0.078649 | 0.076287 | 0.00 |
Apr 02 2024 | 0.077306 | -0.005264 | -6.38% | 0.082416 | 0.082416 | 0.076322 | 0.00 |
Apr 01 2024 | 0.08257 | -0.001336 | -1.59% | 0.083128 | 0.084454 | 0.080778 | 677,746.00 |
Mar 31 2024 | 0.083906 | 0.001845 | 2.25% | 0.082062 | 0.083992 | 0.082062 | 0.00 |
Mar 30 2024 | 0.082061 | -0.000244 | -0.30% | 0.082484 | 0.082759 | 0.082034 | 0.00 |
Mar 29 2024 | 0.082305 | -0.000894 | -1.07% | 0.083309 | 0.083504 | 0.081439 | 0.00 |
Mar 28 2024 | 0.083199 | 0.002043 | 2.52% | 0.081548 | 0.084036 | 0.080983 | 0.00 |
Mar 27 2024 | 0.081156 | -0.00088 | -1.07% | 0.081936 | 0.083906 | 0.080325 | 0.00 |
Mar 26 2024 | 0.082035 | 0.000351 | 0.43% | 0.081693 | 0.083479 | 0.081437 | 0.00 |
Mar 25 2024 | 0.081684 | 0.002637 | 3.34% | 0.083128 | 0.084454 | 0.078384 | 677,746.00 |
Mar 24 2024 | 0.079047 | 0.003428 | 4.53% | 0.075438 | 0.079265 | 0.075144 | 0.00 |
Mar 23 2024 | 0.075618 | 0.000923 | 1.24% | 0.074935 | 0.077567 | 0.074161 | 0.00 |
Mar 22 2024 | 0.074695 | -0.001879 | -2.45% | 0.076891 | 0.078068 | 0.073431 | 0.00 |
Mar 21 2024 | 0.076574 | -0.00231 | -2.93% | 0.078766 | 0.079311 | 0.075884 | 0.00 |
Mar 20 2024 | 0.078884 | 0.006248 | 8.60% | 0.072508 | 0.079228 | 0.071036 | 0.00 |
Mar 19 2024 | 0.072636 | -0.006482 | -8.19% | 0.079154 | 0.079609 | 0.071918 | 0.00 |
Mar 18 2024 | 0.079118 | -0.000657 | -0.82% | 0.083128 | 0.084454 | 0.029922 | 677,746.00 |
Mar 17 2024 | 0.079775 | 0.003357 | 4.39% | 0.076123 | 0.080437 | 0.075244 | 0.00 |
Mar 16 2024 | 0.076418 | -0.004903 | -6.03% | 0.08125 | 0.081723 | 0.075851 | 0.00 |
Mar 15 2024 | 0.081321 | -0.002321 | -2.77% | 0.083128 | 0.084454 | 0.076699 | 677,746.00 |
Mar 14 2024 | 0.083642 | -0.001123 | -1.32% | 0.084687 | 0.085602 | 0.080282 | 0.00 |
Mar 13 2024 | 0.084765 | 0.001677 | 2.02% | 0.083246 | 0.085585 | 0.08294 | 0.00 |
Mar 12 2024 | 0.083088 | -0.000085 | -0.10% | 0.083128 | 0.084454 | 0.080809 | 0.00 |
Mar 11 2024 | 0.083173 | 0.003016 | 3.76% | 0.072519 | 0.084299 | 0.071517 | 677,746.00 |
Mar 10 2024 | 0.080157 | 0.000686 | 0.86% | 0.079472 | 0.081209 | 0.079375 | 0.00 |
Mar 09 2024 | 0.079471 | 0.000252 | 0.32% | 0.07937 | 0.079708 | 0.07895 | 0.00 |
Mar 08 2024 | 0.079219 | 0.001495 | 1.92% | 0.077689 | 0.08084 | 0.077033 | 0.00 |
Mar 07 2024 | 0.077723 | 0.000655 | 0.85% | 0.077005 | 0.079169 | 0.076602 | 0.00 |
Mar 06 2024 | 0.077069 | 0.001639 | 2.17% | 0.074586 | 0.07923 | 0.073638 | 0.00 |
Mar 05 2024 | 0.07543 | -0.003799 | -4.79% | 0.079687 | 0.080419 | 0.063175 | 0.00 |
Mar 04 2024 | 0.079229 | 0.005442 | 7.38% | 0.072519 | 0.079822 | 0.071517 | 677,746.00 |
Mar 03 2024 | 0.073787 | 0.0011 | 1.51% | 0.072517 | 0.074032 | 0.071918 | 0.00 |
Mar 02 2024 | 0.072687 | -0.000542 | -0.74% | 0.073043 | 0.073135 | 0.072192 | 0.00 |
Mar 01 2024 | 0.07323 | 0.001171 | 1.62% | 0.07176 | 0.073854 | 0.071259 | 0.00 |
Feb 29 2024 | 0.072059 | -0.001054 | -1.44% | 0.072519 | 0.074532 | 0.071024 | 0.00 |
Feb 28 2024 | 0.073112 | 0.006403 | 9.60% | 0.066747 | 0.07466 | 0.066483 | 0.00 |
Feb 27 2024 | 0.066709 | 0.00319 | 5.02% | 0.063632 | 0.067353 | 0.063504 | 0.00 |
Feb 26 2024 | 0.063519 | 0.002768 | 4.56% | 0.050653 | 0.063979 | 0.029922 | 677,746.00 |
Feb 25 2024 | 0.060751 | 0.000272 | 0.45% | 0.060486 | 0.060932 | 0.060209 | 0.00 |
Feb 24 2024 | 0.060479 | 0.000795 | 1.33% | 0.059564 | 0.060665 | 0.05943 | 0.00 |
Feb 23 2024 | 0.059683 | -0.000468 | -0.78% | 0.060209 | 0.060451 | 0.05932 | 0.00 |
Feb 22 2024 | 0.060151 | -0.000735 | -1.21% | 0.060761 | 0.06106 | 0.059792 | 0.00 |
Feb 21 2024 | 0.060886 | -0.000568 | -0.92% | 0.061463 | 0.06155 | 0.059558 | 0.00 |
Feb 20 2024 | 0.061454 | 0.000453 | 0.74% | 0.061046 | 0.062227 | 0.059742 | 0.00 |
Feb 19 2024 | 0.061001 | -0.000376 | -0.61% | 0.050653 | 0.061837 | 0.050332 | 677,746.00 |
Feb 18 2024 | 0.061377 | 0.000382 | 0.63% | 0.060884 | 0.061704 | 0.060368 | 0.00 |
Feb 17 2024 | 0.060994 | -0.00054 | -0.88% | 0.061503 | 0.061536 | 0.059668 | 0.00 |
Feb 16 2024 | 0.061535 | 0.000247 | 0.40% | 0.061231 | 0.062061 | 0.060939 | 0.00 |
Feb 15 2024 | 0.061287 | -0.000095 | -0.15% | 0.061428 | 0.062285 | 0.060529 | 0.00 |
Feb 14 2024 | 0.061383 | 0.002446 | 4.15% | 0.058921 | 0.06161 | 0.058461 | 0.00 |
Feb 13 2024 | 0.058937 | 0.000119 | 0.20% | 0.058719 | 0.059267 | 0.057257 | 0.00 |
Feb 12 2024 | 0.058817 | 0.002374 | 4.21% | 0.050653 | 0.059153 | 0.050332 | 677,746.00 |
Feb 11 2024 | 0.056443 | 0.00048 | 0.86% | 0.055864 | 0.056912 | 0.055839 | 0.00 |
Feb 10 2024 | 0.055963 | 0.001178 | 2.15% | 0.054888 | 0.056479 | 0.054357 | 0.00 |
Feb 09 2024 | 0.054785 | 0.001369 | 2.56% | 0.053514 | 0.056611 | 0.053335 | 0.00 |
Feb 08 2024 | 0.053416 | 0.001251 | 2.40% | 0.05223 | 0.053679 | 0.052208 | 0.00 |
Feb 07 2024 | 0.052165 | 0.001284 | 2.52% | 0.050909 | 0.052279 | 0.050498 | 0.00 |
Feb 06 2024 | 0.050882 | 0.000425 | 0.84% | 0.050479 | 0.051248 | 0.050305 | 0.00 |
Feb 05 2024 | 0.050457 | 0.000314 | 0.63% | 0.050653 | 0.051385 | 0.050036 | 677,746.00 |
Feb 04 2024 | 0.050143 | -0.000472 | -0.93% | 0.050653 | 0.050777 | 0.049908 | 0.00 |
Feb 03 2024 | 0.050615 | -0.00016 | -0.32% | 0.050825 | 0.05102 | 0.050545 | 0.00 |
Feb 02 2024 | 0.050775 | 0.000465 | 0.92% | 0.05035 | 0.05102 | 0.05001 | 0.00 |
Feb 01 2024 | 0.05031 | 0.000249 | 0.50% | 0.050052 | 0.050514 | 0.04923 | 0.00 |
Jan 31 2024 | 0.050061 | -0.000012 | -0.02% | 0.050413 | 0.051222 | 0.049688 | 0.00 |
Jan 30 2024 | 0.050073 | -0.000664 | -1.31% | 0.050742 | 0.051348 | 0.050073 | 0.00 |
Jan 29 2024 | 0.050737 | 0.001507 | 3.06% | 0.049702 | 0.050889 | 0.048523 | 677,746.00 |
Jan 28 2024 | 0.04923 | -0.000122 | -0.25% | 0.049335 | 0.050142 | 0.048796 | 0.00 |
Jan 27 2024 | 0.049353 | 0.000335 | 0.68% | 0.048975 | 0.049462 | 0.048497 | 0.00 |