ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,303.27
0.12%
US Tech 100
18,062.00
-0.10%
Dow Jones
40,003.59
0.34%
Brent Oil
83.76
0.00%
Bitcoin
67,017.16
-0.09%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Swipe (Gate.io:SXPETH)

  6. Swipe (Gate.io:SXPETH) Historical

SXPETH Swipe

0.000108
-0.00000170 (-1.55%)
16:13:55 - Realtime Data

SXPETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.00011 -0.00000200 -1.78% 0.000112 0.000113 0.000109 29,486.00
May 16 2024 0.000112 0.00000200 1.82% 0.00011 0.000113 0.00011 28,783.00
May 15 2024 0.00011 0.00000200 1.85% 0.000108 0.000111 0.000108 30,167.00
May 14 2024 0.000108 -0.00000100 -0.92% 0.000109 0.00011 0.000108 31,229.00
May 13 2024 0.000109 -0.00000010 -0.09% 0.00011 0.00011 0.000107 29,984.00
May 12 2024 0.000109 -0.00000200 -1.80% 0.000111 0.000112 0.000109 32,024.00
May 11 2024 0.000111 -0.00000070 -0.62% 0.000112 0.000113 0.000111 30,494.00
May 10 2024 0.000112 0.00000060 0.54% 0.000112 0.000115 0.000111 28,854.00
May 09 2024 0.000112 0.00000040 0.36% 0.000111 0.000112 0.000109 30,771.00
May 08 2024 0.000111 -0.00000020 -0.18% 0.000112 0.000113 0.000109 28,082.00
May 07 2024 0.000111 0.00000070 0.63% 0.000111 0.000113 0.00011 29,995.00
May 06 2024 0.000111 0.00000020 0.18% 0.00011 0.000112 0.000109 28,855.00
May 05 2024 0.00011 -0.00000040 -0.36% 0.000111 0.000112 0.000109 30,637.00
May 04 2024 0.000111 -0.00000100 -0.89% 0.000112 0.000112 0.00011 29,669.00
May 03 2024 0.000112 -0.00000050 -0.45% 0.000112 0.000114 0.000111 31,506.00
May 02 2024 0.000112 0.00000200 1.82% 0.00011 0.000113 0.000109 31,732.00
May 01 2024 0.00011 0.00000200 1.85% 0.000108 0.00011 0.000107 31,463.00
Apr 30 2024 0.000108 0.00000070 0.65% 0.000107 0.00011 0.000107 31,691.00
Apr 29 2024 0.000107 0.00000200 1.90% 0.000105 0.000109 0.000105 30,575.00
Apr 28 2024 0.000105 -0.00000200 -1.86% 0.000107 0.000109 0.000105 27,960.00
Apr 27 2024 0.000108 -0.00000500 -4.46% 0.000112 0.000116 0.000107 20,392.00
Apr 26 2024 0.000112 -0.00000200 -1.75% 0.000114 0.000115 0.000111 23,883.00
Apr 25 2024 0.000115 -0.00000030 -0.26% 0.000115 0.000116 0.000113 28,644.00
Apr 24 2024 0.000115 -0.00000090 -0.78% 0.000116 0.000119 0.000115 24,941.00
Apr 23 2024 0.000116 -0.00000080 -0.69% 0.000117 0.000117 0.000114 26,657.00
Apr 22 2024 0.000117 0.00000200 1.75% 0.000114 0.000117 0.000114 27,667.00
Apr 21 2024 0.000114 -0.00000200 -1.72% 0.000116 0.000116 0.000113 28,081.00
Apr 20 2024 0.000116 0.00000500 4.52% 0.000111 0.000116 0.000111 27,747.00
Apr 19 2024 0.000111 0.00000200 1.84% 0.000109 0.000112 0.000107 29,265.00
Apr 18 2024 0.000109 0.00000070 0.65% 0.000108 0.00011 0.000107 32,775.00
Apr 17 2024 0.000108 0.00 0.00% 0.000108 0.00011 0.000106 30,736.00
Apr 16 2024 0.000108 0.00000200 1.89% 0.000106 0.00011 0.000105 30,918.00
Apr 15 2024 0.000106 -0.00000300 -2.74% 0.000109 0.000112 0.000105 29,880.00
Apr 14 2024 0.00011 0.00000200 1.87% 0.000107 0.000111 0.000105 33,422.00
Apr 13 2024 0.000107 -0.000013 -10.78% 0.00012 0.000121 0.0001 28,547.00
Apr 12 2024 0.000121 -0.00000900 -6.94% 0.00013 0.000136 0.000116 25,829.00
Apr 11 2024 0.00013 0.00000100 0.78% 0.000128 0.00013 0.000126 22,482.00
Apr 10 2024 0.000128 -0.00000400 -3.04% 0.000132 0.000132 0.000127 22,801.00
Apr 09 2024 0.000132 0.00000400 3.13% 0.000128 0.000133 0.000127 21,294.00
Apr 08 2024 0.000128 -0.00000400 -3.03% 0.000131 0.000132 0.000128 21,870.00
Apr 07 2024 0.000132 0.00000060 0.46% 0.000132 0.000135 0.000132 10,342.00
Apr 06 2024 0.000132 -0.00000010 -0.08% 0.000132 0.000134 0.000132 21,272.00
Apr 05 2024 0.000132 -0.00000200 -1.50% 0.000134 0.000135 0.00013 23,936.00
Apr 04 2024 0.000134 0.00000600 4.69% 0.000127 0.000134 0.000127 23,784.00
Apr 03 2024 0.000128 -0.00000200 -1.54% 0.00013 0.000132 0.000126 22,464.00
Apr 02 2024 0.00013 -0.00000200 -1.52% 0.000132 0.000132 0.000127 22,249.00
Apr 01 2024 0.000132 -0.00000400 -2.94% 0.000136 0.000137 0.000131 22,122.00
Mar 31 2024 0.000136 -0.00000300 -2.16% 0.000138 0.000139 0.000135 19,889.00
Mar 30 2024 0.000139 -0.00000600 -4.15% 0.000146 0.000146 0.000138 21,264.00
Mar 29 2024 0.000145 0.00000600 4.32% 0.000139 0.000146 0.000135 22,883.00
Mar 28 2024 0.000139 0.00000100 0.73% 0.000138 0.000142 0.000134 29,059.00
Mar 27 2024 0.000138 -0.00000100 -0.72% 0.000139 0.00014 0.000133 32,759.00
Mar 26 2024 0.000139 0.00000900 6.90% 0.000132 0.000147 0.000131 31,561.00
Mar 25 2024 0.000131 0.00000500 3.97% 0.000126 0.000138 0.000125 35,057.00
Mar 24 2024 0.000126 0.00000100 0.80% 0.000125 0.000127 0.000125 37,460.00
Mar 23 2024 0.000125 0.00000100 0.81% 0.000123 0.000125 0.000123 40,339.00
Mar 22 2024 0.000123 0.00000200 1.66% 0.00012 0.000124 0.000118 40,363.00
Mar 21 2024 0.000121 0.00000100 0.84% 0.00012 0.000122 0.000118 39,073.00
Mar 20 2024 0.00012 -0.00000010 -0.08% 0.00012 0.000124 0.000118 40,161.00
Mar 19 2024 0.00012 0.00000100 0.85% 0.000118 0.000122 0.000111 41,096.00
Mar 18 2024 0.000118 -0.00000300 -2.47% 0.000123 0.000124 0.000118 37,650.00
Mar 17 2024 0.000122 -0.00000200 -1.62% 0.000124 0.000125 0.000119 37,298.00
Mar 16 2024 0.000123 -0.00000700 -5.39% 0.000129 0.00013 0.00012 35,174.00
Mar 15 2024 0.00013 -0.00000500 -3.70% 0.000136 0.000137 0.000124 34,708.00
Mar 14 2024 0.000135 -0.00000200 -1.45% 0.000138 0.000139 0.000132 30,835.00
Mar 13 2024 0.000138 0.00000600 4.55% 0.000132 0.00014 0.000131 35,715.00
Mar 12 2024 0.000132 0.00000100 0.77% 0.00013 0.000134 0.000124 37,804.00
Mar 11 2024 0.000131 0.00000300 2.35% 0.000128 0.000135 0.000124 41,942.00
Mar 10 2024 0.000128 -0.00000070 -0.55% 0.000128 0.000131 0.000124 32,800.00
Mar 09 2024 0.000128 0.00000300 2.38% 0.000126 0.000132 0.000126 36,545.00
Mar 08 2024 0.000126 -0.00000300 -2.34% 0.000128 0.000128 0.000119 37,153.00
Mar 07 2024 0.000128 0.00000200 1.58% 0.000126 0.00013 0.000124 35,532.00
Mar 06 2024 0.000126 0.00000600 4.98% 0.000121 0.000128 0.000119 39,455.00
Mar 05 2024 0.000121 -0.000014 -10.39% 0.000133 0.000133 0.000116 39,589.00
Mar 04 2024 0.000135 0.00000900 7.15% 0.000128 0.000156 0.000127 42,691.00
Mar 03 2024 0.000126 -0.00000600 -4.54% 0.000132 0.000132 0.000122 40,352.00
Mar 02 2024 0.000132 0.00000700 5.59% 0.000125 0.000132 0.000123 37,045.00
Mar 01 2024 0.000125 0.00000600 5.03% 0.000122 0.000126 0.00012 39,279.00
Feb 29 2024 0.000119 0.00000500 4.37% 0.000114 0.00012 0.000111 42,338.00
Feb 28 2024 0.000114 -0.00000200 -1.72% 0.000117 0.000121 0.000107 43,038.00
Feb 27 2024 0.000117 -0.00000200 -1.68% 0.000119 0.000119 0.000115 44,795.00
Feb 26 2024 0.000119 -0.00000050 -0.42% 0.00012 0.00012 0.000116 43,671.00
Feb 25 2024 0.000119 -0.00000200 -1.65% 0.000121 0.000123 0.000118 44,795.00
Feb 24 2024 0.000121 0.00000090 0.75% 0.00012 0.000123 0.000118 45,954.00
Feb 23 2024 0.00012 0.00000400 3.43% 0.000117 0.000121 0.000115 41,552.00
Feb 22 2024 0.000117 -0.00000200 -1.69% 0.000117 0.000119 0.000115 34,193.00
Feb 21 2024 0.000118 0.00000080 0.68% 0.000117 0.00012 0.000114 34,928.00
Feb 20 2024 0.000118 -0.00000500 -4.10% 0.000122 0.000125 0.000116 41,715.00
Feb 19 2024 0.000122 -0.00000030 -0.25% 0.000122 0.000125 0.000121 41,620.00
Feb 18 2024 0.000122 -0.00000200 -1.61% 0.000124 0.000128 0.000122 42,899.00
Feb 17 2024 0.000124 0.00000200 1.64% 0.000122 0.000125 0.000121 46,292.00

Your Recent History

GATE
SXPETH
Swipe
BIT
IRE
Iren
BOV
ELETR370
ELETR370 Ex:36,6
BIT
P14XV2
BNP Paribas Issuance
BIT
CPR
Davide Campari
BIT
S27447
Societe Generale Effekten
USOTC
CTXDF
Cantex Mine Development (QB)
BIT
MT
Maire Tecnimont
BOV
BEES3
BANESTES ON
BIT
S24882
Societe Generale Effekten
BOV
TUPY3
TUPY ON
BIT
PRI
Prima Industrie
BIT
P1DD61
BNP Paribas Issuance
BIT
I05428
Banca IMI
BIT
POR
Portobello
BIT
F18900
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved