Swapcoin Historical Data - SWPPPUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Swapcoin (Cryptocurrency:SWPPPUSD)
Swapcoin (Cryptocurrency:SWPPPUSD) Historical

Swapcoin (SWPPPUSD)

0.669892

0.002108

( 0.32% )

Updated: 20:02:13

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.66802983	-0.014226	-2.09	0.6825059	0.68442309	0.66310371	0
1715644200	0.68225602	0.01525054	2.29	0.64146502	0.68842078	0.63828542	0
1715557800	0.66700548	0.00745775	1.13	0.66022662	0.67049311	0.65764681	0
1715471400	0.65954773	-0.001548	-0.23	0.66000745	0.66657832	0.65644127	0
1715385000	0.6610957	-0.02272	-3.32	0.68258163	0.68864906	0.65361007	0
1715298600	0.68381549	0.02022472	3.05	0.6638835	0.68766507	0.65810675	0
1715212200	0.66359077	-0.01431	-2.11	0.67632769	0.68364092	0.66051143	0
1715125800	0.67790105	-0.007652	-1.12	0.6853563	0.69842632	0.67560183	0
1715039400	0.68555258	-0.008912	-1.28	0.64146502	0.70828734	0.63828542	0
1714953000	0.69446455	0.00136569	0.20	0.69323384	0.70058363	0.68315777	0
1714866600	0.69309886	0.01028189	1.51	0.68234836	0.69912604	0.67906721	0
1714780200	0.68281697	0.04100041	6.39	0.64146502	0.6871956	0.63828542	0
1714693800	0.64181656	0.00770329	1.21	0.63187937	0.64675743	0.61745397	0
1714607400	0.63411327	-0.026054	-3.95	0.65780262	0.65841923	0.61319013	0
1714521000	0.66016738	-0.032439	-4.68	0.69263817	0.70177192	0.64121503	0
1714434600	0.69260595	0.00906116	1.33	0.70457545	0.71218987	0.6706602	0
1714348200	0.68354479	-0.005003	-0.73	0.68801282	0.69733123	0.68097985	0
1714261800	0.68854751	-0.003639	-0.53	0.69165712	0.69328082	0.67817393	0
1714175400	0.69218638	-0.007468	-1.07	0.69965834	0.70276719	0.6873475	0
1714089000	0.699654	0.003084	0.44	0.69734403	0.70806503	0.6813418	0
1714002600	0.69657	-0.023691	-3.29	0.72055457	0.72776906	0.68969728	0
1713916200	0.7202614	-0.005299	-0.73	0.72478705	0.72906824	0.71467279	0
1713829800	0.72556065	0.02042328	2.90	0.70457545	0.72966239	0.70171593	0
1713743400	0.70513737	0.00083122	0.12	0.702863	0.71271979	0.69737582	0
1713657000	0.70430615	0.00937114	1.35	0.69250396	0.71008736	0.68630839	0
1713570600	0.69493501	0.00580497	0.84	0.68771357	0.71063702	0.6466817	0
1713484200	0.68913004	0.02376334	3.57	0.66492044	0.69582612	0.66019895	0
1713397800	0.6653667	-0.026	-3.76	0.69270696	0.69936799	0.6495487	0
1713311400	0.6913672	0.0030559	0.44	0.68814953	0.69746208	0.66970474	0
1713225000	0.6883113	-0.025529	-3.58	0.69787004	0.72528333	0.67453495	0
1713138600	0.71384059	0.01416956	2.03	0.69787004	0.71445123	0.67453495	0
1713052200	0.69967103	-0.028679	-3.94	0.72798888	0.73720151	0.66838137	0
1712965800	0.72834965	-0.031915	-4.20	0.75959765	0.77247106	0.7164038	0
1712879400	0.76026427	-0.00528	-0.69	0.76556894	0.77314854	0.75481703	0
1712793000	0.76554475	0.01496758	1.99	0.74989731	0.7713151	0.7328346	0
1712706600	0.75057717	-0.027471	-3.53	0.77692846	0.77844778	0.74082628	0
1712620200	0.77804861	0.02468223	3.28	0.74348442	0.7885959	0.73654357	0
1712533800	0.75336638	0.00519812	0.69	0.74761914	0.76226186	0.74760698	0
1712447400	0.74816826	0.01045973	1.42	0.73534605	0.75508025	0.73237879	0
1712361000	0.73770853	-0.00503	-0.68	0.74348442	0.74555785	0.71627001	0
1712274600	0.74273902	0.02511558	3.50	0.71687024	0.75193038	0.70649091	0
1712188200	0.71762344	0.00726993	1.02	0.71064646	0.72620417	0.7008666	0
1712101800	0.71035351	-0.047772	-6.30	0.75581848	0.75581848	0.70073781	0
1712015400	0.75812552	-0.015149	-1.96	0.75952625	0.77789259	0.74014143	0
1711929000	0.77327407	0.0174226	2.31	0.75659068	0.77382492	0.75646829	0
1711842600	0.75585147	-0.002548	-0.34	0.75791524	0.76324683	0.7551383	0
1711756200	0.75839905	-0.009359	-1.22	0.76784115	0.76958659	0.74978132	0
1711669800	0.76775782	0.01658249	2.21	0.75410125	0.77696155	0.74812366	0
1711583400	0.75117533	-0.008322	-1.10	0.75952625	0.77789259	0.7419231	0
1711497000	0.75949696	0.00078023	0.10	0.75712178	0.7763341	0.75316468	0
1711410600	0.75871673	0.02812092	3.85	0.67425404	0.77254582	0.66022781	0
1711324200	0.73059581	0.03235188	4.63	0.69527874	0.73316292	0.69268179	0
1711237800	0.69824393	0.00996399	1.45	0.69147831	0.71476555	0.68397792	0
1711151400	0.68827994	-0.022099	-3.11	0.71069887	0.72297987	0.67606914	0
1711065000	0.71037944	-0.025511	-3.47	0.73702986	0.73995329	0.70134931	0
1710978600	0.73589061	0.06100347	9.04	0.67425404	0.7389846	0.66022781	0
1710892200	0.67488714	-0.060476	-8.22	0.73466673	0.73907823	0.6677958	0
1710805800	0.73536352	-0.006395	-0.86	0.7926092	0.80055357	0.71655114	0
1710719400	0.74175873	0.03407649	4.82	0.71219931	0.74676014	0.7007313	0
1710633000	0.70768224	-0.047799	-6.33	0.75473034	0.7595	0.70549184	0
1710546600	0.75548148	-0.019946	-2.57	0.7926092	0.80055357	0.71655114	0
1710460200	0.77542769	-0.017926	-2.26	0.7926092	0.80055357	0.74458732	0
1710373800	0.7933533	0.01786898	2.30	0.77470551	0.79972746	0.7740097	0
1710287400	0.77548432	-0.007425	-0.95	0.78473341	0.79173719	0.7512426	0
1710201000	0.78290941	0.03379341	4.51	0.6914808	0.79095783	0.68863528	0
1710114600	0.749116	0.00572077	0.77	0.74308004	0.75941971	0.74089995	0
1710028200	0.74339523	0.00221882	0.30	0.7411968	0.74520772	0.73839675	0
1709941800	0.74117641	0.01330286	1.83	0.72680439	0.75988897	0.72128543	0
1709855400	0.72787355	0.01080682	1.51	0.71589753	0.73850525	0.71332684	0
1709769000	0.71706673	0.01880316	2.69	0.6914808	0.73346	0.68187172	0
1709682600	0.69826357	-0.037423	-5.09	0.7410946	0.749296	0.65849387	0
1709596200	0.73568631	0.05225143	7.65	0.66400274	0.74302319	0.65980922	0
1709509800	0.68343488	0.0104134	1.55	0.67269707	0.68627638	0.66707709	0
1709423400	0.67302148	-0.005567	-0.82	0.67787805	0.67787805	0.66876861	0
1709337000	0.6785884	0.0118724	1.78	0.66400274	0.6851775	0.65980922	0
1709250600	0.666716	-0.011284	-1.66	0.67609659	0.69068496	0.65660087	0
1709164200	0.67800033	0.05957746	9.63	0.61888801	0.69438253	0.61564722	0
1709077800	0.61842287	0.02683411	4.54	0.59268331	0.62485594	0.59149002	0
1708991400	0.59158876	0.02994264	5.33	0.4923143	0.59628865	0.49110333	0
1708905000	0.56164612	0.00224985	0.40	0.55948838	0.56371175	0.55645776	0
1708818600	0.55939627	0.0074558	1.35	0.55063945	0.56084279	0.54884725	0
1708732200	0.55194047	-0.004698	-0.84	0.55660467	0.55870252	0.54834999	0
1708645800	0.5566383	-0.007073	-1.25	0.56189155	0.56448318	0.55268934	0
1708559400	0.56371131	-0.003885	-0.68	0.5670121	0.56839797	0.54993225	0
1708473000	0.56759615	0.00595317	1.06	0.56209694	0.57460862	0.55140209	0
1708386600	0.56164298	-0.004087	-0.72	0.4923143	0.56962391	0.49110333	0
1708300200	0.56572963	0.00431884	0.77	0.56034293	0.5685286	0.55583519	0
1708213800	0.56141079	-0.005247	-0.93	0.56597137	0.56645831	0.54983416	0
1708127400	0.56665785	0.00283077	0.50	0.5636269	0.56988116	0.56044698	0
1708041000	0.56382708	0.00093071	0.17	0.56243014	0.57349552	0.55726902	0

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