Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SWRVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.00000547 | -0.00000006 | -1.08% | 0.00000559 | 0.00000559 | 0.00000546 | 12,820.00 |
| Apr 26 2024 | 0.00000553 | -0.00000004 | -0.72% | 0.00000561 | 0.00000567 | 0.00000553 | 155,612.00 |
| Apr 25 2024 | 0.00000557 | 0.00000003 | 0.54% | 0.00000556 | 0.00000566 | 0.00000549 | 332,964.00 |
| Apr 24 2024 | 0.00000554 | -0.00000027 | -4.65% | 0.00000535 | 0.00000556 | 0.00000533 | 70,431.00 |
| Apr 23 2024 | 0.00000581 | -0.00000019 | -3.17% | 0.00000601 | 0.00000612 | 0.00000532 | 99,225.00 |
| Apr 22 2024 | 0.00000600 | 0.00000017 | 2.92% | 0.00000582 | 0.00000632 | 0.00000579 | 126,666.00 |
| Apr 21 2024 | 0.00000583 | -0.00000017 | -2.83% | 0.00000598 | 0.00000627 | 0.00000579 | 59,918.00 |
| Apr 20 2024 | 0.00000600 | -0.00000014 | -2.28% | 0.00000566 | 0.00000601 | 0.00000560 | 119,271.00 |
| Apr 19 2024 | 0.00000614 | 0.00000009 | 1.49% | 0.00000573 | 0.00000614 | 0.00000546 | 271,688.00 |
| Apr 18 2024 | 0.00000605 | 0.00000017 | 2.89% | 0.00000581 | 0.00000605 | 0.00000553 | 141,723.00 |
| Apr 17 2024 | 0.00000588 | -0.00000016 | -2.65% | 0.00000601 | 0.00000623 | 0.00000588 | 240,038.00 |
| Apr 16 2024 | 0.00000604 | 0.00000012 | 2.03% | 0.00000612 | 0.00000618 | 0.00000604 | 12,025.00 |
| Apr 15 2024 | 0.00000592 | 0.00000008 | 1.37% | 0.00000582 | 0.00000607 | 0.00000577 | 19,375.00 |
| Apr 14 2024 | 0.00000584 | 0.00000003 | 0.52% | 0.00000685 | 0.00000753 | 0.00000523 | 9,205.00 |
| Apr 13 2024 | 0.00000581 | 0.00000009 | 1.57% | 0.00000578 | 0.00000625 | 0.00000577 | 38,860.00 |
| Apr 12 2024 | 0.00000572 | -0.00000074 | -11.46% | 0.00000619 | 0.00000639 | 0.00000572 | 32,898.00 |
| Apr 11 2024 | 0.00000646 | -0.00000020 | -3.00% | 0.00000651 | 0.00000651 | 0.00000578 | 36,493.00 |
| Apr 10 2024 | 0.00000666 | 0.00000093 | 16.23% | 0.00000583 | 0.00000686 | 0.00000571 | 76,318.00 |
| Apr 09 2024 | 0.00000573 | 0.00000064 | 12.57% | 0.00000512 | 0.00000574 | 0.00000511 | 287,374.00 |
| Apr 08 2024 | 0.00000509 | -0.00000035 | -6.43% | 0.00000545 | 0.00000548 | 0.00000506 | 66,495.00 |
| Apr 07 2024 | 0.00000544 | -0.00000019 | -3.37% | 0.00000574 | 0.00000575 | 0.00000544 | 185,095.00 |
| Apr 06 2024 | 0.00000563 | 0.00000010 | 1.81% | 0.00000567 | 0.00000567 | 0.00000543 | 40,157.00 |
| Apr 05 2024 | 0.00000553 | -0.00000016 | -2.81% | 0.00000552 | 0.00000553 | 0.00000529 | 153,246.00 |
| Apr 04 2024 | 0.00000569 | 0.00000012 | 2.15% | 0.00000545 | 0.00000579 | 0.00000538 | 81,186.00 |
| Apr 03 2024 | 0.00000557 | 0.00 | 0.00% | 0.00000556 | 0.00000609 | 0.00000529 | 256,185.00 |
| Apr 02 2024 | 0.00000557 | -0.00000008 | -1.42% | 0.00000550 | 0.00000586 | 0.00000508 | 119,581.00 |
| Apr 01 2024 | 0.00000565 | -0.00000057 | -9.16% | 0.00000630 | 0.00000652 | 0.00000551 | 53,579.00 |
| Mar 31 2024 | 0.00000622 | -0.00000024 | -3.72% | 0.00000648 | 0.00000648 | 0.00000592 | 4,445.00 |
| Mar 30 2024 | 0.00000646 | 0.00000008 | 1.25% | 0.00000604 | 0.00000756 | 0.00000558 | 140,111.00 |
| Mar 29 2024 | 0.00000638 | -0.00000014 | -2.15% | 0.00000656 | 0.00000709 | 0.00000605 | 207,699.00 |
| Mar 28 2024 | 0.00000652 | -0.00000067 | -9.32% | 0.00000710 | 0.00000722 | 0.00000630 | 436,541.00 |
| Mar 27 2024 | 0.00000719 | -0.00000017 | -2.31% | 0.00000733 | 0.00000792 | 0.00000425 | 312,634.00 |
| Mar 26 2024 | 0.00000736 | -0.00000071 | -8.80% | 0.00000763 | 0.00000802 | 0.00000659 | 331,606.00 |
| Mar 25 2024 | 0.00000807 | 0.00000100 | 14.45% | 0.00000686 | 0.00000946 | 0.00000664 | 357,101.00 |
| Mar 24 2024 | 0.00000692 | -0.00000100 | -12.41% | 0.00000789 | 0.00000822 | 0.00000692 | 394,513.00 |
| Mar 23 2024 | 0.00000806 | -0.00000037 | -4.39% | 0.00000883 | 0.00000884 | 0.00000706 | 372,180.00 |
| Mar 22 2024 | 0.00000843 | -0.00000016 | -1.86% | 0.00000893 | 0.000012 | 0.00000740 | 288,934.00 |
| Mar 21 2024 | 0.00000859 | -0.00000400 | -30.98% | 0.000014 | 0.000014 | 0.00000644 | 281,906.00 |
| Mar 20 2024 | 0.000013 | -0.00000300 | -19.01% | 0.000015 | 0.00002 | 0.00001 | 256,431.00 |
| Mar 19 2024 | 0.000016 | 0.000011 | 222.67% | 0.00000499 | 0.000027 | 0.00000496 | 408,767.00 |
| Mar 18 2024 | 0.00000494 | 0.00000011 | 2.28% | 0.00000481 | 0.00000559 | 0.00000473 | 416,563.00 |
| Mar 17 2024 | 0.00000483 | -0.00000044 | -8.35% | 0.00000529 | 0.00000576 | 0.00000468 | 334,500.00 |
| Mar 16 2024 | 0.00000527 | -0.00000019 | -3.48% | 0.00000551 | 0.00000556 | 0.00000504 | 385,924.00 |
| Mar 15 2024 | 0.00000546 | 0.00000070 | 14.71% | 0.00000482 | 0.00000563 | 0.00000472 | 363,367.00 |
| Mar 14 2024 | 0.00000476 | -0.00000017 | -3.45% | 0.00000491 | 0.00000493 | 0.00000458 | 578,398.00 |
| Mar 13 2024 | 0.00000493 | -0.00000011 | -2.18% | 0.00000505 | 0.00000523 | 0.00000475 | 591,172.00 |
| Mar 12 2024 | 0.00000504 | 0.00000003 | 0.60% | 0.00000499 | 0.00000519 | 0.00000489 | 362,825.00 |
| Mar 11 2024 | 0.00000501 | -0.00000015 | -2.91% | 0.00000510 | 0.00000532 | 0.00000481 | 556,137.00 |
| Mar 10 2024 | 0.00000516 | -0.00000030 | -5.49% | 0.00000552 | 0.00000583 | 0.00000507 | 425,825.00 |
| Mar 09 2024 | 0.00000546 | -0.00000036 | -6.19% | 0.00000585 | 0.00000601 | 0.00000543 | 388,487.00 |
| Mar 08 2024 | 0.00000582 | -0.00000010 | -1.69% | 0.00000587 | 0.00000606 | 0.00000542 | 304,649.00 |
| Mar 07 2024 | 0.00000592 | 0.00000078 | 15.18% | 0.00000512 | 0.00000616 | 0.00000503 | 308,650.00 |
| Mar 06 2024 | 0.00000514 | -0.00000053 | -9.35% | 0.00000565 | 0.00000574 | 0.00000497 | 395,184.00 |
| Mar 05 2024 | 0.00000567 | -0.00000031 | -5.18% | 0.00000598 | 0.00000651 | 0.00000542 | 478,417.00 |
| Mar 04 2024 | 0.00000598 | -0.00000014 | -2.29% | 0.00000605 | 0.00000643 | 0.00000568 | 368,750.00 |
| Mar 03 2024 | 0.00000612 | -0.00000001 | -0.16% | 0.00000616 | 0.00000622 | 0.00000579 | 360,854.00 |
| Mar 02 2024 | 0.00000613 | 0.00000015 | 2.51% | 0.00000595 | 0.00000626 | 0.00000594 | 315,340.00 |
| Mar 01 2024 | 0.00000598 | -0.00000007 | -1.16% | 0.00000608 | 0.00000617 | 0.00000578 | 310,136.00 |
| Feb 29 2024 | 0.00000605 | 0.00000060 | 11.01% | 0.00000555 | 0.00000629 | 0.00000526 | 343,135.00 |
| Feb 28 2024 | 0.00000545 | -0.00000039 | -6.68% | 0.00000576 | 0.00000672 | 0.00000532 | 475,680.00 |
| Feb 27 2024 | 0.00000584 | 0.00000017 | 3.00% | 0.00000586 | 0.00000605 | 0.00000544 | 310,006.00 |
| Feb 26 2024 | 0.00000567 | -0.00000035 | -5.81% | 0.00000609 | 0.00000635 | 0.00000556 | 311,102.00 |
| Feb 25 2024 | 0.00000602 | 0.00000018 | 3.08% | 0.00000583 | 0.00000613 | 0.00000555 | 405,421.00 |
| Feb 24 2024 | 0.00000584 | -0.00000028 | -4.58% | 0.00000611 | 0.00000634 | 0.00000572 | 348,541.00 |
| Feb 23 2024 | 0.00000612 | 0.00000027 | 4.62% | 0.00000604 | 0.00000622 | 0.00000556 | 312,430.00 |
| Feb 22 2024 | 0.00000585 | 0.00000011 | 1.92% | 0.00000571 | 0.00000610 | 0.00000557 | 359,120.00 |
| Feb 21 2024 | 0.00000574 | -0.00000002 | -0.35% | 0.00000575 | 0.00000614 | 0.00000559 | 355,866.00 |
| Feb 20 2024 | 0.00000576 | -0.00000022 | -3.68% | 0.00000604 | 0.00000618 | 0.00000557 | 363,964.00 |
| Feb 19 2024 | 0.00000598 | -0.00000051 | -7.86% | 0.00000644 | 0.00000654 | 0.00000576 | 333,471.00 |
| Feb 18 2024 | 0.00000649 | -0.00000018 | -2.70% | 0.00000679 | 0.00000716 | 0.00000618 | 380,021.00 |
| Feb 17 2024 | 0.00000667 | 0.00000024 | 3.73% | 0.00000646 | 0.00000684 | 0.00000621 | 318,211.00 |
| Feb 16 2024 | 0.00000643 | -0.00000005 | -0.77% | 0.00000655 | 0.00000679 | 0.00000615 | 335,368.00 |
| Feb 15 2024 | 0.00000648 | 0.00000003 | 0.47% | 0.00000645 | 0.00000673 | 0.00000594 | 383,881.00 |
| Feb 14 2024 | 0.00000645 | -0.00000037 | -5.43% | 0.00000678 | 0.00000689 | 0.00000613 | 355,988.00 |
| Feb 13 2024 | 0.00000682 | 0.00000040 | 6.23% | 0.00000638 | 0.00000750 | 0.00000621 | 376,268.00 |
| Feb 12 2024 | 0.00000642 | -0.00000098 | -13.24% | 0.00000744 | 0.00000796 | 0.00000622 | 312,479.00 |
| Feb 11 2024 | 0.00000740 | 0.00000016 | 2.21% | 0.00000726 | 0.00000763 | 0.00000706 | 488,413.00 |
| Feb 10 2024 | 0.00000724 | -0.00000065 | -8.24% | 0.00000774 | 0.00000789 | 0.00000678 | 420,331.00 |
| Feb 09 2024 | 0.00000789 | 0.00000077 | 10.81% | 0.00000719 | 0.00000806 | 0.00000703 | 408,590.00 |
| Feb 08 2024 | 0.00000712 | 0.00000039 | 5.79% | 0.00000676 | 0.00000725 | 0.00000654 | 573,739.00 |
| Feb 07 2024 | 0.00000673 | -0.00000091 | -11.91% | 0.00000746 | 0.00000777 | 0.00000628 | 391,807.00 |
| Feb 06 2024 | 0.00000764 | -0.00000100 | -11.45% | 0.00000876 | 0.00000900 | 0.00000746 | 423,364.00 |
| Feb 05 2024 | 0.00000873 | -0.00000040 | -4.38% | 0.00000900 | 0.00000933 | 0.00000869 | 271,083.00 |
| Feb 04 2024 | 0.00000913 | -0.00000019 | -2.04% | 0.00000924 | 0.00000940 | 0.00000875 | 434,344.00 |
| Feb 03 2024 | 0.00000932 | 0.00000036 | 4.02% | 0.00000896 | 0.00000941 | 0.00000865 | 454,942.00 |
| Feb 02 2024 | 0.00000896 | -0.00000003 | -0.33% | 0.00000898 | 0.00000926 | 0.00000878 | 429,368.00 |
| Feb 01 2024 | 0.00000899 | -0.00000018 | -1.96% | 0.00000914 | 0.00000945 | 0.00000894 | 458,113.00 |
| Jan 31 2024 | 0.00000917 | -0.00000030 | -3.17% | 0.00000941 | 0.00000954 | 0.00000860 | 557,882.00 |
| Jan 30 2024 | 0.00000947 | 0.00000042 | 4.64% | 0.00000919 | 0.00000947 | 0.00000873 | 494,354.00 |
| Jan 29 2024 | 0.00000905 | -0.00000027 | -2.90% | 0.00000921 | 0.00000957 | 0.00000894 | 374,733.00 |
| Jan 28 2024 | 0.00000932 | 0.00000056 | 6.39% | 0.00000875 | 0.00000951 | 0.00000874 | 253,441.00 |
| Jan 27 2024 | 0.00000876 | -0.00000076 | -7.98% | 0.00000958 | 0.00001 | 0.00000826 | 354,477.00 |
