ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,437.00
      0.15%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Swipe (Cryptocurrency:SXPETH)

      6. Swipe (Cryptocurrency:SXPETH) Historical

      SXPETH Swipe

      0.000085
      -0.00000100 (-1.16%)
      04:44:14 - Realtime Data

      SXPETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.000086 -0.00000500 -5.50% 0.000091 0.000092 0.00006 31,142.00
      Jun 06 2024 0.000091 0.00000030 0.33% 0.000091 0.000093 0.00009 30,644.00
      Jun 05 2024 0.000091 0.00000040 0.44% 0.000092 0.000092 0.00009 15,740.00
      Jun 04 2024 0.00009 0.00000100 1.12% 0.000089 0.000091 0.000088 12,169.00
      Jun 03 2024 0.000089 0.00000100 1.14% 0.000088 0.000092 0.000088 23,992.00
      Jun 02 2024 0.000088 -0.00000100 -1.12% 0.000089 0.000091 0.000088 23,156.00
      Jun 01 2024 0.000089 -0.00000100 -1.11% 0.00009 0.00009 0.000089 5,296.00
      May 31 2024 0.00009 -0.00000200 -2.18% 0.000092 0.000092 0.00009 20,973.00
      May 30 2024 0.000092 -0.00000050 -0.54% 0.000093 0.000094 0.000092 25,703.00
      May 29 2024 0.000092 0.00 0.00% 0.000092 0.000095 0.000092 23,889.00
      May 28 2024 0.000092 0.00000060 0.65% 0.000092 0.000093 0.00009 20,140.00
      May 27 2024 0.000092 -0.00000060 -0.65% 0.000092 0.000092 0.000088 18,980.00
      May 26 2024 0.000092 -0.00000500 -5.14% 0.000097 0.0001 0.000092 21,521.00
      May 25 2024 0.000097 0.00000400 4.30% 0.000093 0.000101 0.000092 27,013.00
      May 24 2024 0.000093 0.00000400 4.47% 0.000089 0.000093 0.000089 26,124.00
      May 23 2024 0.000089 -0.00000300 -3.25% 0.000092 0.000093 0.000088 22,331.00
      May 22 2024 0.000092 0.00 0.00% 0.000092 0.000094 0.000091 25,066.00
      May 21 2024 0.000092 -0.00000300 -3.14% 0.000096 0.000097 0.000092 26,101.00
      May 20 2024 0.000096 -0.00000900 -8.57% 0.000105 0.000106 0.000095 22,152.00
      May 19 2024 0.000105 -0.00000300 -2.77% 0.000108 0.000109 0.000105 28,230.00
      May 18 2024 0.000108 -0.00000200 -1.82% 0.00011 0.00011 0.000108 30,675.00
      May 17 2024 0.00011 -0.00000200 -1.78% 0.000112 0.000113 0.000109 29,486.00
      May 16 2024 0.000112 0.00000200 1.82% 0.00011 0.000113 0.00011 28,783.00
      May 15 2024 0.00011 0.00000200 1.85% 0.000108 0.000111 0.000108 30,167.00
      May 14 2024 0.000108 -0.00000100 -0.92% 0.000109 0.00011 0.000108 31,229.00
      May 13 2024 0.000109 0.00000010 0.09% 0.000109 0.00011 0.000107 21,288.00
      May 12 2024 0.000109 -0.00000300 -2.69% 0.000111 0.000112 0.000109 31,364.00
      May 11 2024 0.000112 -0.00000080 -0.71% 0.000112 0.000113 0.000111 29,684.00
      May 10 2024 0.000112 0.00000080 0.72% 0.000112 0.000115 0.000111 28,270.00
      May 09 2024 0.000112 0.00000030 0.27% 0.000111 0.000112 0.000109 30,178.00
      May 08 2024 0.000111 0.00 0.00% 0.000111 0.000113 0.000109 27,440.00
      May 07 2024 0.000111 0.00000070 0.63% 0.000111 0.000113 0.00011 29,995.00
      May 06 2024 0.000111 0.00000020 0.18% 0.00011 0.000112 0.000109 17,400.00
      May 05 2024 0.00011 -0.00000050 -0.45% 0.000111 0.000112 0.000109 29,978.00
      May 04 2024 0.000111 -0.00000090 -0.81% 0.000112 0.000112 0.00011 28,893.00
      May 03 2024 0.000112 -0.00000090 -0.80% 0.000112 0.000114 0.000111 30,604.00
      May 02 2024 0.000113 0.00000300 2.73% 0.00011 0.000113 0.000109 31,039.00
      May 01 2024 0.00011 0.00000200 1.85% 0.000108 0.00011 0.000107 30,750.00
      Apr 30 2024 0.000108 0.00000080 0.74% 0.000107 0.00011 0.000107 30,961.00
      Apr 29 2024 0.000107 0.00000200 1.90% 0.000106 0.000109 0.000105 30,575.00
      Apr 28 2024 0.000105 -0.00000200 -1.86% 0.000108 0.000109 0.000105 27,960.00
      Apr 27 2024 0.000108 -0.00000500 -4.46% 0.000112 0.000116 0.000107 20,392.00
      Apr 26 2024 0.000112 -0.00000200 -1.75% 0.000115 0.000115 0.000111 23,369.00
      Apr 25 2024 0.000114 -0.00000050 -0.44% 0.000115 0.000116 0.000113 28,015.00
      Apr 24 2024 0.000115 -0.00000090 -0.78% 0.000116 0.000119 0.000115 24,941.00
      Apr 23 2024 0.000116 -0.00000080 -0.69% 0.000117 0.000117 0.000114 26,657.00
      Apr 22 2024 0.000117 0.00000200 1.75% 0.000116 0.000117 0.000114 19,718.00
      Apr 21 2024 0.000114 -0.00000200 -1.72% 0.000116 0.000116 0.000113 28,081.00
      Apr 20 2024 0.000116 0.00000500 4.52% 0.000111 0.000116 0.000111 27,747.00
      Apr 19 2024 0.000111 0.00000200 1.84% 0.000109 0.000112 0.000107 29,265.00
      Apr 18 2024 0.000109 0.00000080 0.74% 0.000108 0.00011 0.000107 32,775.00
      Apr 17 2024 0.000108 -0.00000070 -0.64% 0.000108 0.00011 0.000106 30,314.00
      Apr 16 2024 0.000109 0.00000300 2.83% 0.000106 0.00011 0.000105 30,302.00
      Apr 15 2024 0.000106 -0.00000300 -2.74% 0.000109 0.000112 0.000105 22,836.00
      Apr 14 2024 0.00011 0.00000400 3.78% 0.000107 0.000111 0.000105 33,422.00
      Apr 13 2024 0.000106 -0.000015 -12.44% 0.000121 0.000121 0.0001 28,012.00
      Apr 12 2024 0.000121 -0.00000900 -6.94% 0.00013 0.000136 0.000116 25,829.00
      Apr 11 2024 0.00013 0.00000100 0.78% 0.000128 0.00013 0.000126 22,482.00
      Apr 10 2024 0.000128 -0.00000400 -3.04% 0.000132 0.000132 0.000127 22,801.00
      Apr 09 2024 0.000132 0.00000400 3.13% 0.000128 0.000133 0.000127 21,294.00
      Apr 08 2024 0.000128 -0.00000400 -3.03% 0.000131 0.000132 0.000128 15,471.00
      Apr 07 2024 0.000132 0.00000060 0.46% 0.000132 0.000135 0.000132 10,342.00
      Apr 06 2024 0.000132 -0.00000010 -0.08% 0.000132 0.000134 0.000132 21,272.00
      Apr 05 2024 0.000132 -0.00000200 -1.50% 0.000134 0.000135 0.00013 23,936.00
      Apr 04 2024 0.000134 0.00000600 4.69% 0.000128 0.000134 0.000127 23,784.00
      Apr 03 2024 0.000128 -0.00000300 -2.30% 0.00013 0.000132 0.000126 22,464.00
      Apr 02 2024 0.000131 -0.00000100 -0.76% 0.000132 0.000132 0.000127 21,656.00
      Apr 01 2024 0.000132 -0.00000300 -2.21% 0.000136 0.000137 0.000131 15,888.00
      Mar 31 2024 0.000136 -0.00000300 -2.16% 0.000139 0.000139 0.000135 19,516.00
      Mar 30 2024 0.000139 -0.00000500 -3.49% 0.000145 0.000146 0.000138 20,733.00
      Mar 29 2024 0.000143 0.00000400 2.88% 0.000139 0.000146 0.000135 22,374.00
      Mar 28 2024 0.000139 0.00000100 0.73% 0.000138 0.000142 0.000134 28,569.00
      Mar 27 2024 0.000138 -0.00000100 -0.72% 0.000139 0.00014 0.000133 32,157.00
      Mar 26 2024 0.000139 0.00000900 6.90% 0.000131 0.000147 0.000131 31,561.00
      Mar 25 2024 0.000131 0.00000500 3.97% 0.000126 0.000138 0.000125 35,057.00
      Mar 24 2024 0.000126 0.00000100 0.80% 0.000125 0.000127 0.000125 37,460.00
      Mar 23 2024 0.000125 0.00000100 0.81% 0.000123 0.000125 0.000123 40,339.00
      Mar 22 2024 0.000123 0.00000300 2.50% 0.000121 0.000124 0.000118 40,363.00
      Mar 21 2024 0.00012 0.00000010 0.08% 0.00012 0.000122 0.000118 38,230.00
      Mar 20 2024 0.00012 -0.00000010 -0.08% 0.00012 0.000124 0.000118 40,161.00
      Mar 19 2024 0.00012 0.00000100 0.85% 0.000118 0.000157 0.000111 41,096.00
      Mar 18 2024 0.000118 -0.00000300 -2.47% 0.000123 0.000124 0.000118 28,072.00
      Mar 17 2024 0.000122 -0.00000200 -1.62% 0.000123 0.000157 0.000119 37,298.00
      Mar 16 2024 0.000123 -0.00000700 -5.39% 0.00013 0.00013 0.00012 35,174.00
      Mar 15 2024 0.00013 -0.00000600 -4.41% 0.000136 0.000137 0.000124 34,708.00
      Mar 14 2024 0.000136 -0.00000100 -0.73% 0.000138 0.000139 0.000132 30,355.00
      Mar 13 2024 0.000138 0.00000500 3.77% 0.000132 0.00014 0.000131 35,715.00
      Mar 12 2024 0.000133 0.00000100 0.76% 0.000131 0.000134 0.000124 37,458.00
      Mar 11 2024 0.000131 0.00000300 2.34% 0.000128 0.000135 0.000124 41,305.00
      Mar 10 2024 0.000128 0.00 0.00% 0.000128 0.000131 0.000124 32,300.00
      Mar 09 2024 0.000128 0.00000300 2.39% 0.000126 0.000157 0.000126 36,545.00

      Your Recent History

      COIN
      SXPETH
      Swipe
      NASDAQ
      ICEL
      CELLULAR DYNAMICS INTERNATIONAL,
      LSE
      BTL
      Bristol & London
      Delayed Upgrade Clock