SWINGBYEUR

Swingby Token (SWINGBYEUR)

SWINGBYEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.051194 0.000074 0.14% 0.050388 0.051821 0.048882 1,478,042.00
Aug 02 2021 0.05112 -0.002622 -4.88% 0.054244 0.054598 0.04923 1,226,151.00
Aug 01 2021 0.053742 -0.003479 -6.08% 0.057196 0.059487 0.052668 1,245,649.00
Jul 31 2021 0.057222 0.003338 6.20% 0.053029 0.057763 0.051811 256,536.00
Jul 30 2021 0.053884 0.002605 5.08% 0.051895 0.056708 0.050741 756,318.00
Jul 29 2021 0.051278 -0.00028 -0.54% 0.051795 0.053944 0.049987 1,189,011.00
Jul 28 2021 0.051559 0.000933 1.84% 0.06851 0.070419 0.048613 680,765.00
Jul 27 2021 0.050626 -0.002217 -4.20% 0.052614 0.055609 0.048753 51,664.00
Jul 26 2021 0.052843 -0.000129 -0.24% 0.053557 0.058014 0.050905 53,417.00
Jul 25 2021 0.052971 -0.003978 -6.99% 0.055118 0.057873 0.051356 42,607.00
Jul 24 2021 0.05695 0.003473 6.49% 0.054211 0.059225 0.053281 153,749.00
Jul 23 2021 0.053477 -0.008928 -14.31% 0.062558 0.062796 0.051819 139,067.00
Jul 22 2021 0.062405 -0.001659 -2.59% 0.06251 0.06508 0.061037 7,074.00
Jul 21 2021 0.064064 0.007591 13.44% 0.056452 0.066455 0.055545 43,018.00
Jul 20 2021 0.056473 -0.003276 -5.48% 0.058729 0.05987 0.054035 15,817.00
Jul 19 2021 0.059749 -0.002146 -3.47% 0.06851 0.070419 0.058398 49,792.00
Jul 18 2021 0.061895 -0.000409 -0.66% 0.06158 0.065745 0.061352 15,001.00
Jul 17 2021 0.062304 -0.001763 -2.75% 0.064888 0.06636 0.057839 40,430.00
Jul 16 2021 0.064067 -0.006944 -9.78% 0.069395 0.070884 0.064067 12,313.00
Jul 15 2021 0.071011 0.000745 1.06% 0.070407 0.073917 0.069629 17,409.00
Jul 14 2021 0.070265 -0.003512 -4.76% 0.072828 0.073696 0.067707 12,561.00
Jul 13 2021 0.073777 0.002477 3.47% 0.070845 0.074332 0.068729 12,679.00
Jul 12 2021 0.0713 0.000591 0.84% 0.070766 0.073317 0.069609 8,611.00
Jul 11 2021 0.070708 0.00086 1.23% 0.069506 0.072748 0.067661 5,490.00
Jul 10 2021 0.069848 -0.002552 -3.52% 0.071692 0.071804 0.067744 7,638.00
Jul 09 2021 0.0724 0.002387 3.41% 0.069284 0.073021 0.068157 2,913.00
Jul 08 2021 0.070013 -0.007459 -9.63% 0.06851 0.145097 0.062811 79,619.00
Jul 07 2021 0.077472 0.005169 7.15% 0.073864 0.080379 0.072174 47,210.00
Jul 06 2021 0.072303 0.005425 8.11% 0.066979 0.07321 0.066979 25,082.00
Jul 05 2021 0.066878 -0.001419 -2.08% 0.06851 0.148024 0.062811 54,901.00
Jul 04 2021 0.068297 0.000026 0.04% 0.06753 0.069931 0.066463 5,958.00
Jul 03 2021 0.068271 0.002241 3.39% 0.065362 0.068338 0.064717 16,461.00
Jul 02 2021 0.06603 -0.001034 -1.54% 0.067227 0.068039 0.063963 14,810.00
Jul 01 2021 0.067065 -0.001088 -1.60% 0.06851 0.070419 0.062811 36,161.00
Jun 30 2021 0.068152 -0.003698 -5.15% 0.070322 0.0717 0.062516 27,420.00
Jun 29 2021 0.071851 0.0078 12.18% 0.064229 0.072714 0.063733 23,995.00
Jun 28 2021 0.064051 0.00541 9.23% 0.058714 0.067142 0.057134 18,861.00
Jun 27 2021 0.058641 0.006084 11.58% 0.053077 0.060478 0.053044 34,241.00
Jun 26 2021 0.052557 -0.002727 -4.93% 0.056387 0.05946 0.051195 47,672.00
Jun 25 2021 0.055283 -0.006003 -9.80% 0.060568 0.063711 0.054762 23,293.00
Jun 24 2021 0.061286 0.006269 11.39% 0.054879 0.062714 0.051569 32,269.00
Jun 23 2021 0.055017 0.009092 19.80% 0.046669 0.057621 0.046222 48,304.00
Jun 22 2021 0.045926 -0.00426 -8.49% 0.102616 0.103189 0.04173 97,433.00
Jun 21 2021 0.050185 -0.013557 -21.27% 0.102616 0.103189 0.049348 67,204.00
Jun 20 2021 0.063743 -0.004956 -7.21% 0.068642 0.069973 0.062707 60,900.00
Jun 19 2021 0.068699 0.000051 0.07% 0.070279 0.072939 0.067405 54,094.00
Jun 18 2021 0.068648 -0.006792 -9.00% 0.074943 0.079009 0.067613 81,127.00
Jun 17 2021 0.07544 -0.002176 -2.80% 0.078292 0.08125 0.071609 79,350.00
Jun 16 2021 0.077616 -0.009909 -11.32% 0.086424 0.087044 0.076805 83,663.00
Jun 15 2021 0.087525 -0.001564 -1.76% 0.091104 0.093701 0.083089 79,579.00
Jun 14 2021 0.089089 -0.001596 -1.76% 0.102616 0.171231 0.088264 88,736.00
Jun 13 2021 0.090685 0.004924 5.74% 0.084964 0.094913 0.08349 60,478.00
Jun 12 2021 0.085761 -0.007406 -7.95% 0.093102 0.093462 0.084109 74,032.00
Jun 11 2021 0.093167 -0.001133 -1.20% 0.093636 0.098848 0.089373 81,589.00
Jun 10 2021 0.0943 -0.008796 -8.53% 0.102703 0.103121 0.089356 135,969.00
Jun 09 2021 0.103096 -0.003561 -3.34% 0.102616 0.104404 0.097231 69,328.00
Jun 08 2021 0.106657 0.000837 0.79% 0.537423 0.570621 0.090686 134,421.00
Jun 07 2021 0.105819 -0.014125 -11.78% 0.119215 0.122163 0.105494 128,601.00
Jun 06 2021 0.119945 -0.006211 -4.92% 0.121486 0.124387 0.114028 287,274.00
Jun 05 2021 0.126155 0.018273 16.94% 0.105635 0.170861 0.104325 175,731.00
Jun 04 2021 0.107882 -0.01323 -10.92% 0.125838 0.125838 0.102418 82,777.00
Jun 03 2021 0.121112 0.002661 2.25% 0.123683 0.126487 0.114461 86,299.00
Jun 02 2021 0.118451 0.004645 4.08% 0.113853 0.133087 0.108811 75,895.00
Jun 01 2021 0.113806 -0.002661 -2.28% 0.11676 0.120416 0.110647 49,773.00
May 31 2021 0.116466 0.004861 4.36% 0.112014 0.119533 0.105733 21,716.00
May 30 2021 0.111605 0.006537 6.22% 0.105164 0.11691 0.101805 39,186.00
May 29 2021 0.105069 -0.010931 -9.42% 0.118572 0.120213 0.102337 31,407.00
May 28 2021 0.115999 -0.015649 -11.89% 0.130362 0.133418 0.112406 30,178.00
May 27 2021 0.131648 -0.006601 -4.77% 0.136044 0.136992 0.128194 18,871.00
May 26 2021 0.138249 0.012126 9.61% 0.124821 0.142771 0.123728 39,053.00
May 25 2021 0.126123 -0.00529 -4.03% 0.130937 0.141587 0.118763 70,442.00
May 24 2021 0.131413 0.031607 31.67% 0.100732 0.133011 0.098723 64,610.00
May 23 2021 0.099805 -0.016283 -14.03% 0.112641 0.121975 0.084459 137,734.00
May 22 2021 0.116088 -0.010945 -8.62% 0.537423 0.570621 0.110646 70,580.00
May 21 2021 0.127033 -0.029618 -18.91% 0.159247 0.160849 0.120169 128,622.00
May 20 2021 0.156652 0.002968 1.93% 0.153688 0.178843 0.130393 96,510.00
May 19 2021 0.153684 -0.057925 -27.37% 0.207689 0.2079 0.12801 118,484.00
May 18 2021 0.211609 0.00291 1.39% 0.208643 0.219552 0.201843 68,819.00
May 17 2021 0.208699 -0.009123 -4.19% 0.216568 0.217435 0.189636 79,746.00
May 16 2021 0.217822 0.007194 3.42% 0.537423 0.570621 0.205046 73,431.00
May 15 2021 0.210628 -0.007214 -3.31% 0.222194 0.228363 0.200692 72,695.00
May 14 2021 0.217842 0.006662 3.15% 0.209034 0.226498 0.206931 102,535.00
May 13 2021 0.21118 -0.019782 -8.57% 0.217323 0.242906 0.202205 100,490.00
May 12 2021 0.230961 -0.013759 -5.62% 0.245305 0.250032 0.228648 87,514.00
May 11 2021 0.24472 -0.009604 -3.78% 0.250255 0.253388 0.226271 126,551.00
May 10 2021 0.254324 0.009126 3.72% 0.260482 0.271954 0.241827 101,042.00
May 09 2021 0.245198 -0.001593 -0.65% 0.244698 0.265908 0.236352 89,254.00
May 08 2021 0.246791 0.020536 9.08% 0.225124 0.249051 0.223916 102,680.00
May 07 2021 0.226254 -0.043685 -16.18% 0.268756 0.271461 0.224045 179,430.00
May 06 2021 0.269939 -0.036836 -12.01% 0.307164 0.307164 0.261439 86,001.00


Your Recent History
COIN
SWINGBYEUR
Swingby To..
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.