Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GATE
Swerve DAO Token (Gate.io:SWRVUSDT)
Swerve DAO Token (Gate.io:SWRVUSDT) Historical

SWRVUSDT Swerve DAO Token

0.013077

0.000372 (2.93%)

07:37:47 - Realtime Data

SWRVUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.012705	-0.000667	-4.99%	0.014197	0.014197	0.0125	590,861.00
Jul 17 2024	0.013372	-0.000277	-2.03%	0.013879	0.015357	0.012322	398,264.00
Jul 16 2024	0.013649	-0.000564	-3.97%	0.013183	0.014214	0.013107	533,772.00
Jul 15 2024	0.014213	0.001521	11.98%	0.012669	0.015356	0.0125	529,015.00
Jul 14 2024	0.012692	-0.000951	-6.97%	0.014211	0.014211	0.012587	310,764.00
Jul 13 2024	0.013643	0.000331	2.49%	0.01373	0.014213	0.012857	441,070.00
Jul 12 2024	0.013312	-0.000346	-2.53%	0.013636	0.014104	0.012304	451,546.00
Jul 11 2024	0.013658	-0.001127	-7.62%	0.015357	0.015357	0.0135	123,983.00
Jul 10 2024	0.014785	0.000134	0.91%	0.014215	0.017791	0.013645	377,981.00
Jul 09 2024	0.014651	-0.001246	-7.84%	0.014785	0.015768	0.014117	139,244.00
Jul 08 2024	0.015897	-0.000031	-0.19%	0.015246	0.01779	0.015246	119,572.00
Jul 07 2024	0.015928	0.000727	4.78%	0.015201	0.015928	0.014707	639,998.00
Jul 06 2024	0.015201	0.000988	6.95%	0.014213	0.017071	0.013591	237,931.00
Jul 05 2024	0.014213	0.00061	4.48%	0.013532	0.014213	0.0135	359,199.00
Jul 04 2024	0.013603	-0.000308	-2.21%	0.013908	0.014213	0.013503	198,704.00
Jul 03 2024	0.013911	-0.000418	-2.92%	0.014174	0.014195	0.013685	674,210.00
Jul 02 2024	0.014329	0.000019	0.13%	0.014341	0.014781	0.014133	356,115.00
Jul 01 2024	0.01431	-0.00014	-0.97%	0.01427	0.01431	0.013656	473,727.00
Jun 30 2024	0.01445	-0.000064	-0.44%	0.014514	0.01495	0.013803	746,276.00
Jun 29 2024	0.014514	-0.000392	-2.63%	0.014902	0.014917	0.014203	696,833.00
Jun 28 2024	0.014906	0.000541	3.77%	0.015349	0.015926	0.014605	386,662.00
Jun 27 2024	0.014365	-0.000421	-2.85%	0.014483	0.015342	0.014257	422,129.00
Jun 26 2024	0.014786	0.000451	3.15%	0.01435	0.015355	0.014197	687,498.00
Jun 25 2024	0.014335	-0.00032	-2.18%	0.01456	0.015278	0.014215	439,931.00
Jun 24 2024	0.014655	-0.002107	-12.57%	0.019629	0.019629	0.014083	245,177.00
Jun 23 2024	0.016762	0.001905	12.82%	0.015927	0.020	0.015251	362,565.00
Jun 22 2024	0.014857	0.001011	7.30%	0.013903	0.016122	0.013501	199,645.00
Jun 21 2024	0.013846	-0.001587	-10.28%	0.014754	0.015052	0.013846	343,093.00
Jun 20 2024	0.015433	-0.000368	-2.33%	0.015865	0.016924	0.015236	181,561.00
Jun 19 2024	0.015801	0.002226	16.40%	0.014335	0.017207	0.01431	213,342.00
Jun 18 2024	0.013575	-0.000386	-2.76%	0.014506	0.016154	0.013514	284,819.00
Jun 17 2024	0.013961	-0.001035	-6.90%	0.015201	0.015267	0.01351	52,081.00
Jun 16 2024	0.014996	-0.000657	-4.20%	0.015674	0.016744	0.014734	393,192.00
Jun 15 2024	0.015653	0.001618	11.53%	0.013802	0.019078	0.013802	1,309,024.00
Jun 14 2024	0.014035	0.000504	3.72%	0.013192	0.014247	0.013	890,044.00
Jun 13 2024	0.013531	-0.001141	-7.78%	0.014517	0.014792	0.013	334,604.00
Jun 12 2024	0.014672	-0.000383	-2.54%	0.015047	0.015819	0.014311	382,922.00
Jun 11 2024	0.015055	-0.000564	-3.61%	0.015675	0.015839	0.014034	644,830.00
Jun 10 2024	0.015619	0.00077	5.19%	0.014854	0.015846	0.014843	635,033.00
Jun 09 2024	0.014849	-0.000282	-1.86%	0.01515	0.015436	0.0148	838,323.00
Jun 08 2024	0.015131	-0.000169	-1.10%	0.015533	0.016756	0.014755	464,878.00
Jun 07 2024	0.0153	-0.002195	-12.55%	0.017914	0.017914	0.015271	340,820.00
Jun 06 2024	0.017495	0.000282	1.64%	0.01726	0.01826	0.017	478,380.00
Jun 05 2024	0.017213	0.000502	3.00%	0.017447	0.017449	0.016712	129,508.00
Jun 04 2024	0.016711	0.000317	1.93%	0.016992	0.01745	0.015218	9,722.00
Jun 03 2024	0.016394	0.000931	6.02%	0.015303	0.01859	0.014825	192,889.00
Jun 02 2024	0.015463	-0.000531	-3.32%	0.015992	0.016595	0.014754	203,309.00
Jun 01 2024	0.015994	0.000194	1.23%	0.016531	0.019297	0.013	664,196.00
May 31 2024	0.0158	-0.001364	-7.95%	0.01717	0.017539	0.0155	640,208.00
May 30 2024	0.017164	-0.000176	-1.01%	0.01733	0.017409	0.0171	798,605.00
May 29 2024	0.01734	-0.000742	-4.10%	0.018002	0.018208	0.017278	658,965.00
May 28 2024	0.018082	0.000172	0.96%	0.018203	0.018406	0.017416	517,745.00
May 27 2024	0.01791	-0.000057	-0.32%	0.018063	0.018343	0.017001	328,196.00
May 26 2024	0.017967	0.000034	0.19%	0.019167	0.019295	0.0172	467,602.00
May 25 2024	0.017933	0.00018	1.01%	0.018813	0.019167	0.017931	117,574.00
May 24 2024	0.017753	-0.000504	-2.76%	0.019158	0.019166	0.017557	306,934.00
May 23 2024	0.018257	0.0007	3.99%	0.017559	0.019194	0.017559	134,182.00
May 22 2024	0.017557	-0.000034	-0.19%	0.017597	0.017692	0.017547	542,177.00
May 21 2024	0.017591	-0.000101	-0.57%	0.017815	0.01933	0.017523	404,293.00
May 20 2024	0.017692	-0.000447	-2.46%	0.017624	0.019395	0.0172	334,479.00
May 19 2024	0.018139	0.000867	5.02%	0.017276	0.018234	0.01724	418,805.00
May 18 2024	0.017272	-0.000451	-2.54%	0.017766	0.018243	0.017201	595,983.00
May 17 2024	0.017723	0.000614	3.59%	0.017115	0.019434	0.017105	255,517.00
May 16 2024	0.017109	-0.002012	-10.52%	0.019098	0.019167	0.017057	337,878.00
May 15 2024	0.019121	0.001329	7.47%	0.017621	0.019436	0.017621	43,530.00
May 14 2024	0.017792	-0.000277	-1.53%	0.018059	0.018096	0.017021	617,178.00
May 13 2024	0.018069	-0.001065	-5.57%	0.019176	0.019999	0.017	732,961.00
May 12 2024	0.019134	-0.000431	-2.20%	0.019594	0.020134	0.019012	661,375.00
May 11 2024	0.019565	0.000614	3.24%	0.018943	0.019975	0.018927	660,715.00
May 10 2024	0.018951	-0.000271	-1.41%	0.019316	0.020276	0.018879	427,309.00
May 09 2024	0.019222	0.000112	0.59%	0.019213	0.019222	0.018847	614,987.00
May 08 2024	0.01911	0.000145	0.76%	0.018958	0.020694	0.018375	373,922.00
May 07 2024	0.018965	0.000338	1.81%	0.018639	0.020085	0.017815	376,949.00
May 06 2024	0.018627	-0.000438	-2.30%	0.019079	0.019114	0.018489	777,972.00
May 05 2024	0.019065	-0.000276	-1.43%	0.019447	0.01997	0.019	764,562.00
May 04 2024	0.019341	0.000146	0.76%	0.019164	0.022498	0.0191	307,298.00
May 03 2024	0.019195	-0.000802	-4.01%	0.020028	0.023	0.018084	596,287.00
May 02 2024	0.019997	0.002738	15.86%	0.017255	0.0208	0.017	894,015.00
May 01 2024	0.017259	-0.000243	-1.39%	0.017565	0.017609	0.0172	818,530.00
Apr 30 2024	0.017502	0.000161	0.93%	0.017369	0.017916	0.0172	733,215.00
Apr 29 2024	0.017341	-0.0004	-2.25%	0.017798	0.017938	0.017202	734,240.00
Apr 28 2024	0.017741	0.000299	1.71%	0.017435	0.018	0.0172	754,690.00
Apr 27 2024	0.017442	0.000041	0.24%	0.017397	0.017674	0.017107	374,423.00
Apr 26 2024	0.017401	-0.000308	-1.74%	0.017713	0.017981	0.017151	755,070.00
Apr 25 2024	0.017709	0.000143	0.81%	0.017511	0.017813	0.017278	630,148.00
Apr 24 2024	0.017566	-0.00115	-6.14%	0.018146	0.018395	0.017192	326,320.00
Apr 23 2024	0.018716	-0.000638	-3.30%	0.019348	0.019876	0.017123	401,676.00
Apr 22 2024	0.019354	0.00102	5.56%	0.018344	0.020117	0.01824	267,648.00
Apr 21 2024	0.018334	-0.000632	-3.33%	0.01972	0.0202	0.018238	287,685.00
Apr 20 2024	0.018966	0.000829	4.57%	0.017418	0.018975	0.01713	317,301.00

Swerve DAO Token

SigmaBroadband (PK)

League of Kingdoms Arena

Adira Energy Ltd.

Stepwatch Paradise

Delayed Upgrade Clock