Register for streaming realtime charts, analysis tools, and prices.SWAPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.16229 | -0.02047 | -11.20% | 0.18273 | 0.18285 | 0.160 | 147,980.00 |
| Jun 06 2024 | 0.18276 | 0.00115 | 0.63% | 0.1814 | 0.18476 | 0.181 | 80,442.00 |
| Jun 05 2024 | 0.18161 | -0.00416 | -2.24% | 0.18588 | 0.18589 | 0.18076 | 89,360.00 |
| Jun 04 2024 | 0.18577 | 0.00208 | 1.13% | 0.18388 | 0.18647 | 0.17921 | 63,379.00 |
| Jun 03 2024 | 0.18369 | -0.00352 | -1.88% | 0.18719 | 0.1907 | 0.182 | 193,874.00 |
| Jun 02 2024 | 0.18721 | -0.01236 | -6.19% | 0.19886 | 0.20256 | 0.18573 | 99,005.00 |
| Jun 01 2024 | 0.19957 | -0.01389 | -6.51% | 0.22532 | 0.2326 | 0.19703 | 146,342.00 |
| May 31 2024 | 0.21346 | -0.01658 | -7.21% | 0.2378 | 0.25758 | 0.19557 | 267,274.00 |
| May 30 2024 | 0.23004 | 0.04125 | 21.85% | 0.1886 | 0.299 | 0.18103 | 201,155.00 |
| May 29 2024 | 0.18879 | 0.00616 | 3.37% | 0.18276 | 0.19208 | 0.1801 | 92,193.00 |
| May 28 2024 | 0.18263 | -0.00098 | -0.53% | 0.18821 | 0.1959 | 0.1767 | 119,329.00 |
| May 27 2024 | 0.18361 | 0.02213 | 13.70% | 0.16186 | 0.1959 | 0.16095 | 230,520.00 |
| May 26 2024 | 0.16148 | -0.00251 | -1.53% | 0.16411 | 0.16527 | 0.15568 | 103,006.00 |
| May 25 2024 | 0.16399 | 0.00426 | 2.67% | 0.16029 | 0.16715 | 0.16016 | 99,652.00 |
| May 24 2024 | 0.15973 | 0.00016 | 0.10% | 0.15969 | 0.16075 | 0.1554 | 107,107.00 |
| May 23 2024 | 0.15957 | -0.001 | -0.62% | 0.16063 | 0.16665 | 0.15773 | 121,116.00 |
| May 22 2024 | 0.16057 | -0.00327 | -2.00% | 0.16388 | 0.16414 | 0.15866 | 121,739.00 |
| May 21 2024 | 0.16384 | 0.00154 | 0.95% | 0.1622 | 0.16444 | 0.16169 | 99,722.00 |
| May 20 2024 | 0.1623 | 0.00324 | 2.04% | 0.15861 | 0.16293 | 0.15648 | 108,476.00 |
| May 19 2024 | 0.15906 | -0.00397 | -2.44% | 0.16211 | 0.16521 | 0.15661 | 94,518.00 |
| May 18 2024 | 0.16303 | 0.00459 | 2.90% | 0.15842 | 0.16605 | 0.15388 | 144,018.00 |
| May 17 2024 | 0.15844 | 0.00244 | 1.56% | 0.1561 | 0.16027 | 0.15549 | 95,815.00 |
| May 16 2024 | 0.156 | -0.00705 | -4.32% | 0.16263 | 0.16356 | 0.15286 | 124,498.00 |
| May 15 2024 | 0.16305 | 0.01139 | 7.51% | 0.15157 | 0.16494 | 0.14967 | 135,076.00 |
| May 14 2024 | 0.15166 | -0.00309 | -2.00% | 0.15488 | 0.15529 | 0.15068 | 96,957.00 |
| May 13 2024 | 0.15475 | -0.00355 | -2.24% | 0.15811 | 0.15853 | 0.15292 | 93,963.00 |
| May 12 2024 | 0.1583 | -0.00023 | -0.15% | 0.15834 | 0.15977 | 0.1562 | 85,622.00 |
| May 11 2024 | 0.15853 | -0.00674 | -4.08% | 0.16509 | 0.16552 | 0.15037 | 126,595.00 |
| May 10 2024 | 0.16527 | -0.01841 | -10.02% | 0.18332 | 0.1835 | 0.16482 | 131,023.00 |
| May 09 2024 | 0.18368 | 0.01571 | 9.35% | 0.16767 | 0.19376 | 0.16522 | 130,139.00 |
| May 08 2024 | 0.16797 | 0.00534 | 3.28% | 0.16288 | 0.17225 | 0.15922 | 106,309.00 |
| May 07 2024 | 0.16263 | 0.00258 | 1.61% | 0.16018 | 0.17647 | 0.15934 | 127,464.00 |
| May 06 2024 | 0.16005 | -0.00273 | -1.68% | 0.16262 | 0.16487 | 0.159 | 90,259.00 |
| May 05 2024 | 0.16278 | -0.00115 | -0.70% | 0.16399 | 0.16622 | 0.16077 | 72,065.00 |
| May 04 2024 | 0.16393 | 0.00433 | 2.71% | 0.15984 | 0.17029 | 0.159 | 91,216.00 |
| May 03 2024 | 0.1596 | 0.0051 | 3.30% | 0.15471 | 0.16039 | 0.15411 | 94,723.00 |
| May 02 2024 | 0.1545 | 0.00129 | 0.84% | 0.15309 | 0.15626 | 0.14787 | 104,939.00 |
| May 01 2024 | 0.15321 | -0.0033 | -2.11% | 0.15646 | 0.15717 | 0.150 | 100,655.00 |
| Apr 30 2024 | 0.15651 | -0.00655 | -4.02% | 0.16324 | 0.16447 | 0.15221 | 130,872.00 |
| Apr 29 2024 | 0.16306 | -0.005 | -2.98% | 0.16813 | 0.16835 | 0.1625 | 86,043.00 |
| Apr 28 2024 | 0.16806 | -0.00174 | -1.02% | 0.16984 | 0.17218 | 0.16576 | 92,529.00 |
| Apr 27 2024 | 0.1698 | -0.00491 | -2.81% | 0.17458 | 0.18915 | 0.1655 | 110,860.00 |
| Apr 26 2024 | 0.17471 | -0.00896 | -4.88% | 0.18393 | 0.18393 | 0.17308 | 140,299.00 |
| Apr 25 2024 | 0.18367 | 0.02082 | 12.78% | 0.16319 | 0.19611 | 0.16111 | 213,053.00 |
| Apr 24 2024 | 0.16285 | 0.00626 | 4.00% | 0.15658 | 0.18802 | 0.1543 | 139,013.00 |
| Apr 23 2024 | 0.15659 | -0.00863 | -5.22% | 0.16574 | 0.167 | 0.1507 | 130,471.00 |
| Apr 22 2024 | 0.16522 | 0.00611 | 3.84% | 0.15923 | 0.17248 | 0.1552 | 127,873.00 |
| Apr 21 2024 | 0.15911 | -0.00147 | -0.92% | 0.16026 | 0.16652 | 0.15853 | 135,019.00 |
| Apr 20 2024 | 0.16058 | 0.00422 | 2.70% | 0.15621 | 0.16251 | 0.15194 | 173,012.00 |
| Apr 19 2024 | 0.15636 | -0.00598 | -3.68% | 0.16223 | 0.16274 | 0.149 | 184,351.00 |
| Apr 18 2024 | 0.16234 | 0.00067 | 0.41% | 0.16137 | 0.16597 | 0.15001 | 177,316.00 |
| Apr 17 2024 | 0.16167 | -0.00801 | -4.72% | 0.17147 | 0.17982 | 0.15966 | 163,853.00 |
| Apr 16 2024 | 0.16968 | 0.01379 | 8.85% | 0.15582 | 0.20295 | 0.15107 | 247,430.00 |
| Apr 15 2024 | 0.15589 | -0.00042 | -0.27% | 0.15675 | 0.161 | 0.1514 | 137,448.00 |
| Apr 14 2024 | 0.15631 | -0.00647 | -3.97% | 0.15764 | 0.16424 | 0.15202 | 141,065.00 |
| Apr 13 2024 | 0.16278 | -0.0193 | -10.60% | 0.18201 | 0.18261 | 0.159 | 167,130.00 |
| Apr 12 2024 | 0.18208 | -0.02121 | -10.43% | 0.20353 | 0.20479 | 0.17721 | 165,140.00 |
| Apr 11 2024 | 0.20329 | -0.01216 | -5.64% | 0.2156 | 0.21708 | 0.20148 | 76,602.00 |
| Apr 10 2024 | 0.21545 | 0.00015 | 0.07% | 0.2149 | 0.21678 | 0.21274 | 66,452.00 |
| Apr 09 2024 | 0.2153 | -0.01094 | -4.84% | 0.22563 | 0.22801 | 0.21087 | 71,780.00 |
| Apr 08 2024 | 0.22624 | 0.00577 | 2.62% | 0.22054 | 0.22625 | 0.2147 | 105,851.00 |
| Apr 07 2024 | 0.22047 | 0.00856 | 4.04% | 0.21275 | 0.22245 | 0.21213 | 109,409.00 |
| Apr 06 2024 | 0.21191 | -0.00041 | -0.19% | 0.21248 | 0.21402 | 0.20714 | 148,722.00 |
| Apr 05 2024 | 0.21232 | -0.00331 | -1.54% | 0.21568 | 0.21799 | 0.20988 | 73,070.00 |
| Apr 04 2024 | 0.21563 | 0.00066 | 0.31% | 0.21495 | 0.21777 | 0.2098 | 95,150.00 |
| Apr 03 2024 | 0.21497 | -0.0009 | -0.42% | 0.21571 | 0.21807 | 0.21395 | 86,073.00 |
| Apr 02 2024 | 0.21587 | -0.01793 | -7.67% | 0.23399 | 0.23466 | 0.2138 | 91,298.00 |
| Apr 01 2024 | 0.2338 | -0.00888 | -3.66% | 0.24257 | 0.25094 | 0.23085 | 166,943.00 |
| Mar 31 2024 | 0.24268 | 0.002 | 0.83% | 0.24119 | 0.25105 | 0.23839 | 156,923.00 |
| Mar 30 2024 | 0.24068 | -0.00224 | -0.92% | 0.24284 | 0.24308 | 0.23668 | 70,553.00 |
| Mar 29 2024 | 0.24292 | 0.00241 | 1.00% | 0.24062 | 0.24454 | 0.23581 | 84,088.00 |
| Mar 28 2024 | 0.24051 | 0.00078 | 0.33% | 0.23986 | 0.24963 | 0.2368 | 197,101.00 |
| Mar 27 2024 | 0.23973 | -0.00056 | -0.23% | 0.24046 | 0.24336 | 0.23764 | 100,592.00 |
| Mar 26 2024 | 0.24029 | -0.00135 | -0.56% | 0.24211 | 0.25247 | 0.23807 | 126,339.00 |
| Mar 25 2024 | 0.24164 | 0.01666 | 7.41% | 0.22497 | 0.24524 | 0.22431 | 163,467.00 |
| Mar 24 2024 | 0.22498 | 0.0017 | 0.76% | 0.22319 | 0.22655 | 0.21935 | 129,999.00 |
| Mar 23 2024 | 0.22328 | -0.00022 | -0.10% | 0.22345 | 0.22701 | 0.21684 | 126,616.00 |
| Mar 22 2024 | 0.2235 | -0.0035 | -1.54% | 0.22715 | 0.2422 | 0.22278 | 179,606.00 |
| Mar 21 2024 | 0.227 | 0.0018 | 0.80% | 0.22559 | 0.23088 | 0.22254 | 189,240.00 |
| Mar 20 2024 | 0.2252 | 0.01132 | 5.29% | 0.21413 | 0.22712 | 0.21126 | 173,925.00 |
| Mar 19 2024 | 0.21388 | -0.01644 | -7.14% | 0.23032 | 0.23071 | 0.2111 | 200,721.00 |
| Mar 18 2024 | 0.23032 | -0.00336 | -1.44% | 0.2335 | 0.24158 | 0.2286 | 184,783.00 |
| Mar 17 2024 | 0.23368 | 0.00036 | 0.15% | 0.23322 | 0.23613 | 0.22287 | 101,710.00 |
| Mar 16 2024 | 0.23332 | -0.0049 | -2.06% | 0.23978 | 0.25972 | 0.23247 | 155,870.00 |
| Mar 15 2024 | 0.23822 | -0.01518 | -5.99% | 0.25343 | 0.25467 | 0.23325 | 169,945.00 |
| Mar 14 2024 | 0.2534 | -0.01698 | -6.28% | 0.27217 | 0.27265 | 0.24233 | 164,574.00 |
| Mar 13 2024 | 0.27038 | 0.01102 | 4.25% | 0.25935 | 0.2828 | 0.2571 | 125,098.00 |
| Mar 12 2024 | 0.25936 | -0.00423 | -1.60% | 0.26356 | 0.26817 | 0.25732 | 121,444.00 |
| Mar 11 2024 | 0.26359 | 0.01737 | 7.05% | 0.2463 | 0.27014 | 0.23366 | 222,995.00 |
| Mar 10 2024 | 0.24622 | -0.00473 | -1.88% | 0.24948 | 0.2527 | 0.23732 | 135,783.00 |
| Mar 09 2024 | 0.25095 | 0.00356 | 1.44% | 0.24726 | 0.26999 | 0.23698 | 132,585.00 |
