SWRVUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 0.118671 | -0.000627 | -0.53% | 0.119207 | 0.119487 | 0.116883 | 0.00 |
Apr 26 2024 | 0.119298 | -0.001287 | -1.07% | 0.120586 | 0.121122 | 0.118465 | 0.00 |
Apr 25 2024 | 0.120586 | 0.000532 | 0.44% | 0.120187 | 0.122035 | 0.117429 | 0.00 |
Apr 24 2024 | 0.120054 | -0.004083 | -3.29% | 0.124188 | 0.125431 | 0.118869 | 0.00 |
Apr 23 2024 | 0.124137 | -0.000913 | -0.73% | 0.124917 | 0.125655 | 0.123174 | 0.00 |
Apr 22 2024 | 0.125051 | 0.00352 | 2.90% | 0.12814 | 0.128497 | 0.12292 | 0.00 |
Apr 21 2024 | 0.121531 | 0.000143 | 0.12% | 0.121139 | 0.122837 | 0.120193 | 0.00 |
Apr 20 2024 | 0.121387 | 0.001615 | 1.35% | 0.119353 | 0.122384 | 0.118285 | 0.00 |
Apr 19 2024 | 0.119772 | 0.001 | 0.84% | 0.118528 | 0.122478 | 0.111456 | 0.00 |
Apr 18 2024 | 0.118772 | 0.004096 | 3.57% | 0.114599 | 0.119926 | 0.113785 | 0.00 |
Apr 17 2024 | 0.114676 | -0.004481 | -3.76% | 0.119388 | 0.120536 | 0.11195 | 0.00 |
Apr 16 2024 | 0.119157 | 0.000527 | 0.44% | 0.118603 | 0.120208 | 0.115424 | 0.00 |
Apr 15 2024 | 0.118631 | -0.0044 | -3.58% | 0.12814 | 0.128497 | 0.116561 | 0.00 |
Apr 14 2024 | 0.123031 | 0.002442 | 2.03% | 0.120278 | 0.123136 | 0.116256 | 0.00 |
Apr 13 2024 | 0.120588 | -0.004943 | -3.94% | 0.125469 | 0.127057 | 0.115196 | 0.00 |
Apr 12 2024 | 0.125531 | -0.0055 | -4.20% | 0.130917 | 0.133136 | 0.123472 | 0.00 |
Apr 11 2024 | 0.131032 | -0.00091 | -0.69% | 0.131946 | 0.133252 | 0.130093 | 0.00 |
Apr 10 2024 | 0.131942 | 0.00258 | 1.99% | 0.129245 | 0.132936 | 0.126304 | 0.00 |
Apr 09 2024 | 0.129362 | -0.004735 | -3.53% | 0.133904 | 0.134166 | 0.127682 | 0.00 |
Apr 08 2024 | 0.134097 | 0.004254 | 3.28% | 0.12814 | 0.135915 | 0.126943 | 0.00 |
Apr 07 2024 | 0.129843 | 0.000896 | 0.69% | 0.128852 | 0.131376 | 0.12885 | 0.00 |
Apr 06 2024 | 0.128947 | 0.001803 | 1.42% | 0.126737 | 0.130138 | 0.126226 | 0.00 |
Apr 05 2024 | 0.127144 | -0.000867 | -0.68% | 0.12814 | 0.128497 | 0.123449 | 0.00 |
Apr 04 2024 | 0.128011 | 0.004329 | 3.50% | 0.123553 | 0.129595 | 0.121764 | 0.00 |
Apr 03 2024 | 0.123683 | 0.001253 | 1.02% | 0.12248 | 0.125161 | 0.120795 | 0.00 |
Apr 02 2024 | 0.12243 | -0.008234 | -6.30% | 0.130265 | 0.130265 | 0.120772 | 0.00 |
Apr 01 2024 | 0.130663 | -0.002611 | -1.96% | 0.057348 | 0.131017 | 0.056973 | 0.00 |
Mar 31 2024 | 0.133274 | 0.003003 | 2.31% | 0.130399 | 0.133369 | 0.130377 | 0.00 |
Mar 30 2024 | 0.130271 | -0.000439 | -0.34% | 0.130627 | 0.131546 | 0.130148 | 0.00 |
Mar 29 2024 | 0.13071 | -0.001613 | -1.22% | 0.132338 | 0.132638 | 0.129225 | 0.00 |
Mar 28 2024 | 0.132323 | 0.002858 | 2.21% | 0.12997 | 0.13391 | 0.128939 | 0.00 |
Mar 27 2024 | 0.129465 | -0.001434 | -1.10% | 0.130905 | 0.13407 | 0.127871 | 0.00 |
Mar 26 2024 | 0.130899 | 0.000134 | 0.10% | 0.13049 | 0.133801 | 0.129808 | 0.00 |
Mar 25 2024 | 0.130765 | 0.004847 | 3.85% | 0.057348 | 0.133148 | 0.056973 | 0.00 |
Mar 24 2024 | 0.125918 | 0.005576 | 4.63% | 0.119831 | 0.126361 | 0.119384 | 0.00 |
Mar 23 2024 | 0.120343 | 0.001717 | 1.45% | 0.119176 | 0.12319 | 0.117884 | 0.00 |
Mar 22 2024 | 0.118625 | -0.003809 | -3.11% | 0.122489 | 0.124606 | 0.116521 | 0.00 |
Mar 21 2024 | 0.122434 | -0.004397 | -3.47% | 0.127027 | 0.127531 | 0.120878 | 0.00 |
Mar 20 2024 | 0.126831 | 0.010514 | 9.04% | 0.116208 | 0.127364 | 0.11379 | 0.00 |
Mar 19 2024 | 0.116317 | -0.010423 | -8.22% | 0.12662 | 0.12738 | 0.115095 | 0.00 |
Mar 18 2024 | 0.12674 | -0.001102 | -0.86% | 0.057348 | 0.128369 | 0.056973 | 0.00 |
Mar 17 2024 | 0.127842 | 0.005873 | 4.82% | 0.122748 | 0.128704 | 0.120771 | 0.00 |
Mar 16 2024 | 0.121969 | -0.008238 | -6.33% | 0.130078 | 0.1309 | 0.121592 | 0.00 |
Mar 15 2024 | 0.130207 | -0.003438 | -2.57% | 0.057348 | 0.131873 | 0.056973 | 0.00 |
Mar 14 2024 | 0.133645 | -0.003089 | -2.26% | 0.136606 | 0.137976 | 0.12833 | 0.00 |
Mar 13 2024 | 0.136735 | 0.00308 | 2.30% | 0.133521 | 0.137833 | 0.133401 | 0.00 |
Mar 12 2024 | 0.133655 | -0.00128 | -0.95% | 0.135249 | 0.136456 | 0.129477 | 0.00 |
Mar 11 2024 | 0.134935 | 0.005824 | 4.51% | 0.057348 | 0.136322 | 0.056973 | 0.00 |
Mar 10 2024 | 0.12911 | 0.000986 | 0.77% | 0.12807 | 0.130886 | 0.127694 | 0.00 |
Mar 09 2024 | 0.128124 | 0.000382 | 0.30% | 0.127745 | 0.128437 | 0.127263 | 0.00 |
Mar 08 2024 | 0.127742 | 0.002293 | 1.83% | 0.125265 | 0.130967 | 0.124314 | 0.00 |
Mar 07 2024 | 0.125449 | 0.001863 | 1.51% | 0.123385 | 0.127282 | 0.122942 | 0.00 |
Mar 06 2024 | 0.123587 | 0.003241 | 2.69% | 0.119177 | 0.126412 | 0.117521 | 0.00 |
Mar 05 2024 | 0.120346 | -0.00645 | -5.09% | 0.127728 | 0.129141 | 0.113492 | 0.00 |
Mar 04 2024 | 0.126796 | 0.009006 | 7.65% | 0.057348 | 0.12806 | 0.056973 | 0.00 |
Mar 03 2024 | 0.11779 | 0.001795 | 1.55% | 0.115939 | 0.11828 | 0.114971 | 0.00 |
Mar 02 2024 | 0.115995 | -0.000959 | -0.82% | 0.116832 | 0.116832 | 0.115262 | 0.00 |
Mar 01 2024 | 0.116955 | 0.002046 | 1.78% | 0.114441 | 0.118091 | 0.113718 | 0.00 |
Feb 29 2024 | 0.114909 | -0.001945 | -1.66% | 0.116525 | 0.11904 | 0.113165 | 0.00 |
Feb 28 2024 | 0.116854 | 0.010268 | 9.63% | 0.106665 | 0.119677 | 0.106107 | 0.00 |
Feb 27 2024 | 0.106585 | 0.004625 | 4.54% | 0.102149 | 0.107694 | 0.101943 | 0.00 |
Feb 26 2024 | 0.10196 | 0.005161 | 5.33% | 0.057348 | 0.10277 | 0.056973 | 0.00 |
Feb 25 2024 | 0.0968 | 0.000388 | 0.40% | 0.096428 | 0.097156 | 0.095906 | 0.00 |
Feb 24 2024 | 0.096412 | 0.001285 | 1.35% | 0.094903 | 0.096661 | 0.094594 | 0.00 |
Feb 23 2024 | 0.095127 | -0.00081 | -0.84% | 0.095931 | 0.096293 | 0.094508 | 0.00 |
Feb 22 2024 | 0.095937 | -0.001219 | -1.25% | 0.096842 | 0.097289 | 0.095256 | 0.00 |
Feb 21 2024 | 0.097156 | -0.00067 | -0.68% | 0.097725 | 0.097964 | 0.094781 | 0.00 |
Feb 20 2024 | 0.097825 | 0.001026 | 1.06% | 0.096878 | 0.099034 | 0.095034 | 0.00 |
Feb 19 2024 | 0.096799 | -0.000704 | -0.72% | 0.057348 | 0.098175 | 0.056973 | 0.00 |
Feb 18 2024 | 0.097504 | 0.000744 | 0.77% | 0.096575 | 0.097986 | 0.095798 | 0.00 |
Feb 17 2024 | 0.096759 | -0.000904 | -0.93% | 0.097545 | 0.097629 | 0.094764 | 0.00 |
Feb 16 2024 | 0.097664 | 0.000488 | 0.50% | 0.097141 | 0.098219 | 0.096593 | 0.00 |
Feb 15 2024 | 0.097176 | 0.00016 | 0.17% | 0.096935 | 0.098842 | 0.096045 | 0.00 |
Feb 14 2024 | 0.097015 | 0.00412 | 4.44% | 0.093013 | 0.097349 | 0.09215 | 0.00 |
Feb 13 2024 | 0.092895 | -0.00066 | -0.71% | 0.093442 | 0.094213 | 0.090504 | 0.00 |
Feb 12 2024 | 0.093555 | 0.00344 | 3.82% | 0.057348 | 0.094115 | 0.056973 | 0.00 |
Feb 11 2024 | 0.090116 | 0.000687 | 0.77% | 0.089199 | 0.090807 | 0.089005 | 0.00 |
Feb 10 2024 | 0.089428 | 0.001227 | 1.39% | 0.088321 | 0.090073 | 0.087712 | 0.00 |
Feb 09 2024 | 0.088201 | 0.003369 | 3.97% | 0.08485 | 0.090145 | 0.084642 | 0.00 |
Feb 08 2024 | 0.084832 | 0.002017 | 2.44% | 0.083061 | 0.085292 | 0.082965 | 0.00 |
Feb 07 2024 | 0.082816 | 0.002171 | 2.69% | 0.080613 | 0.082991 | 0.079977 | 0.00 |
Feb 06 2024 | 0.080645 | 0.00089 | 1.12% | 0.079764 | 0.081062 | 0.079515 | 0.00 |
Feb 05 2024 | 0.079755 | 0.000195 | 0.25% | 0.057348 | 0.081311 | 0.056973 | 0.00 |
Feb 04 2024 | 0.07956 | -0.000787 | -0.98% | 0.080365 | 0.080583 | 0.079233 | 0.00 |
Feb 03 2024 | 0.080347 | -0.000373 | -0.46% | 0.080753 | 0.081067 | 0.080293 | 0.00 |
Feb 02 2024 | 0.08072 | 0.000237 | 0.29% | 0.080549 | 0.081214 | 0.079632 | 0.00 |
Feb 01 2024 | 0.080483 | 0.000795 | 1.00% | 0.079634 | 0.080907 | 0.078299 | 0.00 |
Jan 31 2024 | 0.079688 | -0.00039 | -0.49% | 0.080426 | 0.081787 | 0.079151 | 0.00 |
Jan 30 2024 | 0.080078 | -0.000779 | -0.96% | 0.080749 | 0.081853 | 0.079868 | 0.00 |
Jan 29 2024 | 0.080857 | 0.00223 | 2.84% | 0.057348 | 0.080962 | 0.056973 | 0.00 |
Jan 28 2024 | 0.078627 | -0.00016 | -0.20% | 0.078783 | 0.080022 | 0.077825 | 0.00 |
Jan 27 2024 | 0.078787 | 0.00048 | 0.61% | 0.07814 | 0.078894 | 0.077453 | 0.00 |