Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SWASHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.008045 | -0.000021 | -0.26% | 0.008109 | 0.008154 | 0.007906 | 2,889,286.00 |
| Jun 19 2024 | 0.008066 | 0.000165 | 2.09% | 0.007807 | 0.008157 | 0.007777 | 3,000,771.00 |
| Jun 18 2024 | 0.007901 | -0.000016 | -0.20% | 0.007909 | 0.008239 | 0.007728 | 3,277,700.00 |
| Jun 17 2024 | 0.007917 | -0.000609 | -7.14% | 0.008478 | 0.008577 | 0.007806 | 2,768,949.00 |
| Jun 16 2024 | 0.008526 | 0.000891 | 11.67% | 0.007707 | 0.008565 | 0.0077 | 3,015,159.00 |
| Jun 15 2024 | 0.007635 | 0.000075 | 0.99% | 0.007532 | 0.008025 | 0.007458 | 3,157,313.00 |
| Jun 14 2024 | 0.00756 | -0.000112 | -1.46% | 0.007691 | 0.008514 | 0.00751 | 3,038,987.00 |
| Jun 13 2024 | 0.007672 | -0.00029 | -3.64% | 0.007905 | 0.008008 | 0.007633 | 2,838,507.00 |
| Jun 12 2024 | 0.007962 | -0.000225 | -2.75% | 0.008244 | 0.008282 | 0.007752 | 3,028,100.00 |
| Jun 11 2024 | 0.008187 | 0.000435 | 5.61% | 0.007766 | 0.008302 | 0.007699 | 2,983,969.00 |
| Jun 10 2024 | 0.007752 | -0.000338 | -4.18% | 0.008097 | 0.008173 | 0.007719 | 2,948,038.00 |
| Jun 09 2024 | 0.00809 | 0.000141 | 1.77% | 0.007868 | 0.008179 | 0.007687 | 3,285,324.00 |
| Jun 08 2024 | 0.007949 | -0.000038 | -0.48% | 0.008058 | 0.008588 | 0.007856 | 3,120,794.00 |
| Jun 07 2024 | 0.007987 | -0.000633 | -7.34% | 0.008609 | 0.008652 | 0.007901 | 3,412,098.00 |
| Jun 06 2024 | 0.00862 | 0.000437 | 5.34% | 0.008166 | 0.008686 | 0.008027 | 3,001,161.00 |
| Jun 05 2024 | 0.008183 | -0.000539 | -6.18% | 0.008718 | 0.008821 | 0.008 | 2,875,956.00 |
| Jun 04 2024 | 0.008722 | 0.000054 | 0.62% | 0.008724 | 0.008841 | 0.008413 | 2,703,421.00 |
| Jun 03 2024 | 0.008668 | -0.000434 | -4.77% | 0.009107 | 0.009306 | 0.008553 | 2,841,491.00 |
| Jun 02 2024 | 0.009102 | 0.000207 | 2.33% | 0.00888 | 0.009215 | 0.008585 | 2,605,037.00 |
| Jun 01 2024 | 0.008895 | -0.00079 | -8.16% | 0.009658 | 0.009661 | 0.00888 | 3,206,424.00 |
| May 31 2024 | 0.009685 | -0.000126 | -1.28% | 0.009801 | 0.009892 | 0.009644 | 1,757,709.00 |
| May 30 2024 | 0.009811 | -0.001069 | -9.83% | 0.010841 | 0.010969 | 0.009652 | 2,664,890.00 |
| May 29 2024 | 0.01088 | -0.000123 | -1.12% | 0.010965 | 0.011214 | 0.010725 | 2,531,384.00 |
| May 28 2024 | 0.011003 | 0.000036 | 0.33% | 0.010987 | 0.0112 | 0.010821 | 2,032,873.00 |
| May 27 2024 | 0.010967 | -0.00011 | -0.99% | 0.011053 | 0.011383 | 0.010922 | 2,350,490.00 |
| May 26 2024 | 0.011077 | 0.000306 | 2.84% | 0.010831 | 0.011196 | 0.010639 | 2,326,854.00 |
| May 25 2024 | 0.010771 | 0.000247 | 2.35% | 0.010519 | 0.010869 | 0.010244 | 2,497,106.00 |
| May 24 2024 | 0.010524 | 0.000076 | 0.73% | 0.010452 | 0.010587 | 0.010052 | 2,546,354.00 |
| May 23 2024 | 0.010448 | -0.00000100 | -0.01% | 0.010408 | 0.010544 | 0.010261 | 2,377,214.00 |
| May 22 2024 | 0.010449 | -0.000084 | -0.80% | 0.010542 | 0.010599 | 0.010288 | 2,047,484.00 |
| May 21 2024 | 0.010533 | -0.000495 | -4.49% | 0.010854 | 0.011299 | 0.01046 | 2,680,757.00 |
| May 20 2024 | 0.011028 | 0.001065 | 10.69% | 0.010023 | 0.011352 | 0.009738 | 2,759,434.00 |
| May 19 2024 | 0.009963 | -0.000231 | -2.27% | 0.010227 | 0.010273 | 0.009956 | 2,764,996.00 |
| May 18 2024 | 0.010194 | -0.000075 | -0.73% | 0.010271 | 0.010583 | 0.010177 | 2,296,089.00 |
| May 17 2024 | 0.010269 | -0.000581 | -5.35% | 0.010809 | 0.010904 | 0.010042 | 2,636,742.00 |
| May 16 2024 | 0.01085 | 0.000993 | 10.07% | 0.0098 | 0.010856 | 0.009744 | 2,488,726.00 |
| May 15 2024 | 0.009857 | 0.000521 | 5.58% | 0.009335 | 0.010171 | 0.009329 | 2,500,318.00 |
| May 14 2024 | 0.009336 | 0.00000100 | 0.01% | 0.009343 | 0.009666 | 0.009082 | 3,974,005.00 |
| May 13 2024 | 0.009335 | -0.000793 | -7.83% | 0.010106 | 0.010171 | 0.009169 | 2,878,415.00 |
| May 12 2024 | 0.010128 | -0.000066 | -0.65% | 0.010221 | 0.010296 | 0.009881 | 2,769,145.00 |
| May 11 2024 | 0.010194 | -0.000073 | -0.71% | 0.01025 | 0.010273 | 0.009795 | 2,644,284.00 |
| May 10 2024 | 0.010267 | -0.001903 | -15.64% | 0.012137 | 0.012317 | 0.009915 | 2,838,403.00 |
| May 09 2024 | 0.01217 | -0.000212 | -1.71% | 0.012372 | 0.012556 | 0.011986 | 2,699,697.00 |
| May 08 2024 | 0.012382 | -0.000528 | -4.09% | 0.012888 | 0.012903 | 0.012318 | 1,918,147.00 |
| May 07 2024 | 0.01291 | -0.000149 | -1.14% | 0.013055 | 0.013168 | 0.012832 | 1,837,911.00 |
| May 06 2024 | 0.013059 | 0.00012 | 0.93% | 0.012921 | 0.013668 | 0.01292 | 2,136,803.00 |
| May 05 2024 | 0.012939 | 0.000067 | 0.52% | 0.012838 | 0.01305 | 0.012821 | 1,796,136.00 |
| May 04 2024 | 0.012872 | 0.000354 | 2.83% | 0.012445 | 0.012901 | 0.012413 | 1,849,305.00 |
| May 03 2024 | 0.012518 | -0.000098 | -0.78% | 0.012642 | 0.012832 | 0.01241 | 2,237,792.00 |
| May 02 2024 | 0.012616 | -0.000184 | -1.44% | 0.012836 | 0.012882 | 0.012595 | 1,910,481.00 |
| May 01 2024 | 0.0128 | -0.000111 | -0.86% | 0.012904 | 0.01294 | 0.012138 | 1,736,027.00 |
| Apr 30 2024 | 0.012911 | -0.000401 | -3.01% | 0.013297 | 0.01348 | 0.012874 | 2,090,612.00 |
| Apr 29 2024 | 0.013312 | -0.000687 | -4.91% | 0.014003 | 0.014048 | 0.013121 | 2,069,885.00 |
| Apr 28 2024 | 0.013999 | -0.00015 | -1.06% | 0.014154 | 0.014209 | 0.013868 | 1,655,872.00 |
| Apr 27 2024 | 0.014149 | -0.000116 | -0.81% | 0.014249 | 0.014269 | 0.013909 | 1,813,850.00 |
| Apr 26 2024 | 0.014265 | -0.000885 | -5.84% | 0.015123 | 0.015253 | 0.014239 | 1,940,633.00 |
| Apr 25 2024 | 0.01515 | -0.000382 | -2.46% | 0.015621 | 0.015696 | 0.014817 | 1,814,095.00 |
| Apr 24 2024 | 0.015532 | -0.000446 | -2.79% | 0.015994 | 0.016141 | 0.015372 | 1,591,050.00 |
| Apr 23 2024 | 0.015978 | -0.000754 | -4.51% | 0.016752 | 0.01677 | 0.015894 | 1,785,865.00 |
| Apr 22 2024 | 0.016732 | -0.000376 | -2.20% | 0.017089 | 0.01736 | 0.016529 | 1,572,786.00 |
| Apr 21 2024 | 0.017108 | 0.000794 | 4.87% | 0.016318 | 0.018934 | 0.015854 | 1,849,545.00 |
| Apr 20 2024 | 0.016314 | 0.000552 | 3.50% | 0.015851 | 0.016573 | 0.015506 | 1,737,685.00 |
| Apr 19 2024 | 0.015762 | 0.000114 | 0.73% | 0.01565 | 0.016255 | 0.015359 | 1,794,255.00 |
| Apr 18 2024 | 0.015648 | 0.000389 | 2.55% | 0.015242 | 0.016574 | 0.015145 | 1,960,613.00 |
| Apr 17 2024 | 0.015259 | 0.000367 | 2.46% | 0.014869 | 0.015721 | 0.014816 | 2,110,756.00 |
| Apr 16 2024 | 0.014892 | -0.000529 | -3.43% | 0.015336 | 0.015471 | 0.014744 | 1,867,668.00 |
| Apr 15 2024 | 0.015421 | -0.000421 | -2.66% | 0.015845 | 0.01716 | 0.01534 | 2,192,923.00 |
| Apr 14 2024 | 0.015842 | 0.000934 | 6.27% | 0.014907 | 0.016514 | 0.014868 | 2,168,553.00 |
| Apr 13 2024 | 0.014908 | -0.003456 | -18.82% | 0.018354 | 0.018786 | 0.014728 | 2,327,832.00 |
| Apr 12 2024 | 0.018364 | -0.002084 | -10.19% | 0.020429 | 0.021902 | 0.018262 | 1,971,330.00 |
| Apr 11 2024 | 0.020448 | -0.000963 | -4.50% | 0.02139 | 0.022039 | 0.020403 | 1,450,446.00 |
| Apr 10 2024 | 0.021411 | -0.002743 | -11.36% | 0.024132 | 0.024288 | 0.021312 | 1,876,312.00 |
| Apr 09 2024 | 0.024154 | -0.000361 | -1.47% | 0.02453 | 0.024665 | 0.023689 | 1,568,025.00 |
| Apr 08 2024 | 0.024515 | -0.00013 | -0.53% | 0.024684 | 0.025588 | 0.024151 | 1,563,232.00 |
| Apr 07 2024 | 0.024645 | -0.00124 | -4.79% | 0.025952 | 0.026245 | 0.024319 | 1,809,834.00 |
| Apr 06 2024 | 0.025885 | 0.001649 | 6.80% | 0.024246 | 0.026134 | 0.023125 | 1,743,011.00 |
| Apr 05 2024 | 0.024236 | -0.000284 | -1.16% | 0.024522 | 0.029889 | 0.022874 | 1,997,704.00 |
| Apr 04 2024 | 0.02452 | 0.002912 | 13.48% | 0.021442 | 0.027151 | 0.021411 | 2,675,813.00 |
| Apr 03 2024 | 0.021608 | 0.002355 | 12.23% | 0.019247 | 0.024845 | 0.018885 | 2,548,643.00 |
| Apr 02 2024 | 0.019253 | -0.001619 | -7.76% | 0.020882 | 0.020939 | 0.018682 | 2,281,100.00 |
| Apr 01 2024 | 0.020872 | -0.001714 | -7.59% | 0.022485 | 0.022494 | 0.020801 | 2,014,024.00 |
| Mar 31 2024 | 0.022586 | -0.000035 | -0.15% | 0.022625 | 0.023153 | 0.022252 | 1,637,593.00 |
| Mar 30 2024 | 0.022621 | -0.000337 | -1.47% | 0.02306 | 0.023467 | 0.022121 | 1,869,146.00 |
| Mar 29 2024 | 0.022958 | 0.001529 | 7.14% | 0.021237 | 0.023826 | 0.020801 | 3,393,078.00 |
| Mar 28 2024 | 0.021429 | 0.002137 | 11.08% | 0.019445 | 0.026035 | 0.018478 | 3,243,387.00 |
| Mar 27 2024 | 0.019292 | -0.001729 | -8.23% | 0.02099 | 0.021592 | 0.019091 | 3,384,897.00 |
| Mar 26 2024 | 0.021021 | -0.00195 | -8.49% | 0.022994 | 0.024427 | 0.020596 | 2,547,450.00 |
| Mar 25 2024 | 0.022971 | 0.000971 | 4.41% | 0.022005 | 0.023713 | 0.021941 | 2,209,229.00 |
| Mar 24 2024 | 0.022 | 0.00064 | 3.00% | 0.021339 | 0.022714 | 0.02081 | 1,920,177.00 |
| Mar 23 2024 | 0.02136 | -0.00065 | -2.95% | 0.02204 | 0.022325 | 0.020793 | 2,050,741.00 |
