SwftCoin Historical Data - SWFTCUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
SwftCoin (Cryptocurrency:SWFTCUSD)
SwftCoin (Cryptocurrency:SWFTCUSD) Historical

SwftCoin (SWFTCUSD)

0.004833

0.000061

( 1.28% )

Updated: 20:40:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.00478	-0.000147	-2.98	0.005354	0.005428	0.001454	155109375
1714348200	0.004927	9.0E-6	0.18	0.004903	0.005147	0.004894	50071803
1714261800	0.004918	-8.7E-5	-1.74	0.004995	0.004999	0.004758	98567629
1714175400	0.005005	-0.000175	-3.38	0.005166	0.005232	0.004957	105270368
1714089000	0.00518	-0.000115	-2.17	0.0051	0.00522	0.005	110315196
1714002600	0.005295	-1.8E-5	-0.34	0.005354	0.005428	0.005195	91297586
1713916200	0.005313	-0.000217	-3.92	0.005485	0.005577	0.0052	126027570
1713829800	0.00553	9.0E-6	0.16	0.00549	0.00558	0.001454	106791654
1713743400	0.005521	0.000261	4.96	0.005256	0.005924	0.005228	242875988
1713657000	0.00526	0.000481	10.06	0.004803	0.005276	0.004735	164726601
1713570600	0.004779	-4.7E-5	-0.97	0.00482	0.004983	0.0044	194390936
1713484200	0.004826	0.000125	2.66	0.00472	0.004978	0.004631	113888798
1713397800	0.004701	-0.000146	-3.01	0.004868	0.004976	0.004655	123011752
1713311400	0.004847	-0.000193	-3.83	0.005276	0.005291	0.004641	166129194
1713225000	0.00504	-0.000145	-2.80	0.00518	0.005251	0.004415	266884306
1713138600	0.005185	0.00055	11.87	0.004581	0.00525	0.004348	246820770
1713052200	0.004635	-0.00063	-11.97	0.005241	0.005421	0.004115	418582638
1712965800	0.005265	-0.000796	-13.13	0.006056	0.00608	0.005058	275429947
1712879400	0.006061	0.000127	2.14	0.005933	0.006499	0.005818	293111762
1712793000	0.005934	-2.1E-5	-0.35	0.005948	0.006236	0.005559	353816219
1712706600	0.005955	-0.000404	-6.35	0.006452	0.006484	0.005936	187661616
1712620200	0.006359	2.1E-5	0.33	0.006309	0.006543	0.006172	102931080
1712533800	0.006338	-9.8E-5	-1.52	0.00642	0.00653	0.006143	187845516
1712447400	0.006436	-0.000124	-1.89	0.006606	0.006755	0.006324	123911583
1712361000	0.00656	-0.000442	-6.31	0.006922	0.007248	0.006387	345293869
1712274600	0.007002	0.000949	15.68	0.006049	0.007016	0.005823	384612937
1712188200	0.006053	-0.000298	-4.69	0.006417	0.006454	0.005794	314165050
1712101800	0.006351	-0.000875	-12.11	0.00716	0.007235	0.006259	372280121
1712015400	0.007226	0.000367	5.35	0.006904	0.00785	0.00625	997263022
1711929000	0.006859	0.000782	12.87	0.006007	0.007736	0.006	1032968705
1711842600	0.006077	-0.000122	-1.97	0.006203	0.006306	0.005717	388771765
1711756200	0.006199	0.000701	12.75	0.005571	0.006963	0.00551	888385833
1711669800	0.005498	0.000196	3.70	0.005318	0.00585	0.005166	308557070
1711583400	0.005302	-0.000167	-3.05	0.005464	0.005571	0.00515	278007420
1711497000	0.005469	-0.000222	-3.90	0.005698	0.0058	0.005341	221799760
1711410600	0.005691	-3.0E-6	-0.05	0.005718	0.00587	0.00548	521782997
1711324200	0.005694	1.9E-5	0.33	0.00565	0.005751	0.0054	148045734
1711237800	0.005675	0.000465	8.93	0.005189	0.0061	0.005121	479008079
1711151400	0.00521	9.6E-5	1.88	0.005118	0.005228	0.004962	123972377
1711065000	0.005114	-0.000296	-5.47	0.005436	0.005449	0.005025	212236839
1710978600	0.00541	0.00041	8.20	0.005	0.00563	0.0048	274134114
1710892200	0.005	-0.00101	-16.81	0.006004	0.006036	0.004865	354278572
1710805800	0.00601	0.00024	4.16	0.005818	0.00613	0.005661	240488005
1710719400	0.00577	0.00014	2.49	0.005578	0.006165	0.005112	450798988
1710633000	0.00563	-0.00063	-10.06	0.006228	0.006293	0.00561	322190141
1710546600	0.00626	0.0002	3.30	0.00604	0.006641	0.00562	894778384
1710460200	0.00606	-0.00027	-4.27	0.006405	0.00682	0.005713	444971918
1710373800	0.00633	0.000632	11.09	0.00575	0.0069	0.005509	726474047
1710287400	0.005698	-0.000131	-2.25	0.005861	0.006141	0.005406	602917952
1710201000	0.005829	-0.000505	-7.97	0.006346	0.006627	0.005645	1841777599
1710114600	0.006334	0.000364	6.10	0.005918	0.008	0.0058	1588823699
1710028200	0.00597	0.000642	12.05	0.005354	0.0069	0.00503	1532659993
1709941800	0.005328	1.0E-6	0.02	0.00529	0.005734	0.005025	957758319
1709855400	0.005327	-0.000762	-12.51	0.00586	0.00675	0.005025	1507307424
1709769000	0.006089	1.3E-5	0.21	0.005882	0.00895	0.005396	4573940039
1709682600	0.006076	0.003076	102.53	0.003032	0.007758	0.002951	8524216444
1709596200	0.003	-0.000209	-6.51	0.003209	0.003209	0.002878	570587515
1709509800	0.003209	0.000324	11.23	0.002887	0.0035	0.002799	1130671653
1709423400	0.002885	-1.5E-5	-0.52	0.002881	0.003094	0.00285	383154759
1709337000	0.0029	-1.8E-5	-0.62	0.002881	0.00296	0.002799	358693137
1709250600	0.002918	-0.000103	-3.41	0.00304	0.003124	0.002857	351908843
1709164200	0.003021	0.000131	4.53	0.002919	0.0032	0.002852	449381353
1709077800	0.00289	-0.000115	-3.83	0.003082	0.0033	0.0028	602610962
1708991400	0.003005	0.000109	3.76	0.002875	0.003394	0.002812	502923330
1708905000	0.002896	-0.000106	-3.53	0.002983	0.003052	0.00279	468933218
1708818600	0.003002	-0.000211	-6.57	0.003096	0.003279	0.002812	862042640
1708732200	0.003213	0.000455	16.50	0.002778	0.003583	0.002664	1386351952
1708645800	0.002758	0.000138	5.27	0.002625	0.003	0.002599	745798932
1708559400	0.00262	-2.1E-5	-0.80	0.002612	0.00279	0.00254	404995683
1708473000	0.002641	-7.0E-6	-0.26	0.00259	0.002917	0.0025	670971737
1708386600	0.002648	0.000171	6.90	0.002469	0.002952	0.002439	592566134
1708300200	0.002477	-7.3E-5	-2.86	0.002549	0.002709	0.00245	345924096
1708213800	0.00255	-7.2E-5	-2.75	0.002635	0.00276	0.002512	299623853
1708127400	0.002622	-8.9E-5	-3.28	0.002711	0.00281	0.0026	390919730
1708041000	0.002711	-5.7E-5	-2.06	0.002749	0.002925	0.002706	570148085
1707954600	0.002768	2.1E-5	0.76	0.002755	0.003015	0.002633	536076868
1707868200	0.002747	-0.000228	-7.66	0.002991	0.003099	0.002625	829017422
1707781800	0.002975	-0.000549	-15.58	0.003552	0.003565	0.002558	1472542227
1707695400	0.003524	0.00088	33.28	0.002562	0.003732	0.00243	4242441092
1707609000	0.002644	0.000639	31.87	0.002004	0.003172	0.001952	3000789668
1707522600	0.002005	-3.9E-5	-1.91	0.002043	0.002211	0.001943	425717292
1707436200	0.002044	-9.8E-5	-4.58	0.002096	0.00217	0.001973	244641389
1707349800	0.002142	-7.5E-5	-3.38	0.002171	0.00225	0.00195	663362477
1707263400	0.002217	-0.000329	-12.92	0.00267	0.002795	0.001938	2441536621
1707177000	0.002546	0.00088	52.82	0.001662	0.0028	0.00163	2667224719
1707090600	0.001666	-1.9E-5	-1.13	0.001678	0.001697	0.001617	94136088
1707004200	0.001685	4.2E-5	2.56	0.001638	0.001717	0.00162	116249082
1706917800	0.001643	-2.5E-5	-1.50	0.001659	0.001698	0.001637	34810172
1706831400	0.001668	-1.6E-5	-0.95	0.001688	0.001717	0.001615	146896088
1706745000	0.001684	-1.3E-5	-0.77	0.001696	0.001707	0.001638	93676910
1706658600	0.001697	-4.0E-6	-0.24	0.001698	0.001757	0.001677	78628207

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions