1. Home
  2. Investing
  3. Cryptocurrencies
  4. KUCN
  5. Swingby Token (SWINGBYUSDT)
  6. Historical

SWINGBYUSDT

Swingby Token
0.004757
0.00011 (2.37%)
Real-Time

SWINGBYUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 21 2023 0.004647 0.000486 11.68% 0.004127 0.004728 0.004051 10,618,221.00
Mar 20 2023 0.004161 -0.000224 -5.11% 0.004348 0.00457 0.004088 10,582,152.00
Mar 19 2023 0.004385 -0.000225 -4.88% 0.004613 0.004671 0.00427 8,933,456.00
Mar 18 2023 0.00461 0.000126 2.81% 0.00462 0.005218 0.004494 19,029,196.00
Mar 17 2023 0.004484 -0.001206 -21.20% 0.005631 0.006633 0.00441 18,292,883.00
Mar 16 2023 0.00569 0.001379 31.99% 0.004333 0.006973 0.003971 16,405,235.00
Mar 15 2023 0.004311 0.000296 7.37% 0.004014 0.004413 0.003371 12,334,911.00
Mar 14 2023 0.004015 0.000348 9.49% 0.003699 0.00493 0.003374 15,477,299.00
Mar 13 2023 0.003667 0.000579 18.75% 0.003088 0.003928 0.00304 13,865,014.00
Mar 12 2023 0.003088 0.0001 3.35% 0.002965 0.003185 0.002712 8,220,004.00
Mar 11 2023 0.002988 -0.000078 -2.54% 0.003064 0.00318 0.002954 5,879,051.00
Mar 10 2023 0.003066 0.000197 6.87% 0.00286 0.00326 0.002517 14,884,220.00
Mar 09 2023 0.002869 -0.000126 -4.21% 0.002961 0.003799 0.002816 16,156,694.00
Mar 08 2023 0.002995 -0.000246 -7.59% 0.003244 0.00331 0.002954 6,169,023.00
Mar 07 2023 0.003241 -0.000078 -2.35% 0.003326 0.003531 0.003094 7,224,272.00
Mar 06 2023 0.003319 -0.000355 -9.66% 0.003673 0.003673 0.003235 6,843,588.00
Mar 05 2023 0.003674 0.000393 11.98% 0.00328 0.00435 0.003226 9,253,832.00
Mar 04 2023 0.003281 -0.000379 -10.36% 0.003652 0.003709 0.003222 8,130,940.00
Mar 03 2023 0.00366 -0.00028 -7.11% 0.00394 0.00401 0.003514 8,386,305.00
Mar 02 2023 0.00394 -0.000204 -4.92% 0.00414 0.004309 0.003837 3,025,139.00
Mar 01 2023 0.004144 0.000134 3.34% 0.004048 0.004626 0.003912 3,996,790.00
Feb 28 2023 0.00401 -0.000374 -8.53% 0.004354 0.005213 0.00389 13,881,185.00
Feb 27 2023 0.004384 0.000483 12.38% 0.003859 0.0045 0.00369 10,793,590.00
Feb 26 2023 0.003901 -0.000033 -0.84% 0.00393 0.0042 0.003799 5,235,930.00
Feb 25 2023 0.003934 -0.000606 -13.35% 0.004621 0.004664 0.00381 9,279,370.00
Feb 24 2023 0.00454 -0.0002 -4.22% 0.00481 0.005954 0.004096 26,119,742.00
Feb 23 2023 0.00474 0.00109 29.86% 0.003646 0.004997 0.00361 16,709,548.00
Feb 22 2023 0.00365 -0.00007 -1.88% 0.00372 0.00381 0.003201 9,078,760.00
Feb 21 2023 0.00372 -0.000016 -0.43% 0.00376 0.004124 0.00347 9,602,699.00
Feb 20 2023 0.003736 0.000306 8.92% 0.00343 0.004231 0.003251 14,182,891.00
Feb 19 2023 0.00343 0.000349 11.33% 0.00312 0.003609 0.002987 12,785,227.00
Feb 18 2023 0.003081 -0.000252 -7.56% 0.003333 0.003378 0.003031 11,412,431.00
Feb 17 2023 0.003333 0.000245 7.93% 0.00306 0.003466 0.002848 7,928,524.00
Feb 16 2023 0.003088 -0.000052 -1.66% 0.003165 0.003478 0.003004 10,715,975.00
Feb 15 2023 0.00314 0.000091 2.98% 0.003021 0.003231 0.002845 9,960,663.00
Feb 14 2023 0.003049 -0.000015 -0.49% 0.003105 0.003124 0.002807 7,269,376.00
Feb 13 2023 0.003064 -0.000326 -9.62% 0.003366 0.003366 0.00281 13,120,185.00
Feb 12 2023 0.00339 0.0002 6.27% 0.003199 0.003706 0.003125 15,431,871.00
Feb 11 2023 0.00319 0.000191 6.37% 0.002998 0.00319 0.00291 8,808,474.00
Feb 10 2023 0.002999 -0.000252 -7.75% 0.003259 0.003499 0.00293 11,187,172.00
Feb 09 2023 0.003251 -0.000558 -14.65% 0.003809 0.00473 0.002951 25,861,536.00
Feb 08 2023 0.003809 0.000766 25.17% 0.00298 0.003854 0.002802 27,132,579.00
Feb 07 2023 0.003043 0.000243 8.68% 0.0028 0.003097 0.002703 14,826,802.00
Feb 06 2023 0.0028 0.000158 5.98% 0.00264 0.00312 0.00264 13,604,087.00
Feb 05 2023 0.002642 -0.000097 -3.54% 0.002749 0.002749 0.002481 12,950,067.00
Feb 04 2023 0.002739 0.000039 1.44% 0.00268 0.002877 0.002459 17,405,520.00
Feb 03 2023 0.0027 0.000048 1.81% 0.002655 0.002812 0.002565 13,664,768.00
Feb 02 2023 0.002652 0.000121 4.78% 0.00253 0.002984 0.002404 17,050,778.00
Feb 01 2023 0.002531 -0.000082 -3.14% 0.002616 0.00271 0.002459 10,659,007.00
Jan 31 2023 0.002613 -0.000087 -3.22% 0.00271 0.0028 0.002571 9,784,884.00
Jan 30 2023 0.0027 -0.000445 -14.15% 0.0032 0.003388 0.002576 31,519,487.00
Jan 29 2023 0.003145 0.000145 4.83% 0.00299 0.0033 0.002752 24,652,008.00
Jan 28 2023 0.003 0.000217 7.80% 0.002786 0.003259 0.00251 11,200,348.00
Jan 27 2023 0.002783 -0.00000900 -0.32% 0.002801 0.002898 0.002681 11,855,828.00
Jan 26 2023 0.002792 -0.000147 -5.00% 0.002962 0.003099 0.002507 29,251,698.00
Jan 25 2023 0.002939 0.000599 25.60% 0.002348 0.00299 0.002299 23,475,736.00
Jan 24 2023 0.00234 -0.00008 -3.31% 0.002438 0.002519 0.0023 6,385,375.00
Jan 23 2023 0.00242 -0.000012 -0.49% 0.002408 0.002552 0.002299 7,878,074.00
Jan 22 2023 0.002432 0.000053 2.23% 0.002355 0.002499 0.002261 8,837,898.00
Jan 21 2023 0.002379 -0.00000300 -0.13% 0.002382 0.00245 0.002272 6,348,745.00
Jan 20 2023 0.002382 0.000022 0.93% 0.002332 0.002389 0.002233 6,768,669.00
Jan 19 2023 0.00236 0.00006 2.61% 0.00228 0.00242 0.002114 6,152,052.00
Jan 18 2023 0.0023 -0.00006 -2.54% 0.00237 0.00237 0.00226 11,666,723.00
Jan 17 2023 0.00236 0.00011 4.89% 0.00226 0.0024 0.00221 10,853,563.00
Jan 16 2023 0.00225 -0.00008 -3.43% 0.00233 0.00238 0.00217 4,806,184.00
Jan 15 2023 0.00233 0.00003 1.30% 0.00231 0.00246 0.00224 13,832,963.00
Jan 14 2023 0.0023 0.00011 5.02% 0.0022 0.00268 0.00211 18,450,708.00
Jan 13 2023 0.00219 0.00008 3.79% 0.00211 0.00226 0.00206 8,888,527.00
Jan 12 2023 0.00211 0.00002 0.96% 0.00207 0.00212 0.00201 4,749,327.00
Jan 11 2023 0.00209 -0.00002 -0.95% 0.0021 0.00211 0.002 4,163,696.00
Jan 10 2023 0.00211 0.00004 1.93% 0.00207 0.00213 0.00206 5,600,140.00
Jan 09 2023 0.00207 0.00002 0.98% 0.00205 0.00214 0.00205 6,264,592.00
Jan 08 2023 0.00205 0.00001 0.49% 0.00205 0.00206 0.002 5,065,721.00
Jan 07 2023 0.00204 -0.00002 -0.97% 0.00206 0.00209 0.00202 6,654,120.00
Jan 06 2023 0.00206 0.00001 0.49% 0.00207 0.00208 0.00202 4,451,595.00
Jan 05 2023 0.00205 -0.00002 -0.97% 0.00206 0.00207 0.00201 4,564,456.00
Jan 04 2023 0.00207 -0.00018 -8.00% 0.00226 0.00229 0.00201 13,174,424.00
Jan 03 2023 0.00225 0.0001 4.65% 0.00214 0.00229 0.0021 16,682,092.00
Jan 02 2023 0.00215 0.00009 4.37% 0.00206 0.00216 0.00203 2,793,466.00
Jan 01 2023 0.00206 -0.00003 -1.44% 0.00209 0.00209 0.00204 1,458,258.00
Dec 31 2022 0.00209 -0.00001 -0.48% 0.0021 0.00215 0.00203 2,111,730.00
Dec 30 2022 0.0021 0.00005 2.44% 0.00207 0.0021 0.00204 2,036,224.00
Dec 29 2022 0.00205 0.00001 0.49% 0.00204 0.0021 0.00203 1,073,889.00
Dec 28 2022 0.00204 -0.00015 -6.85% 0.00216 0.0022 0.002 9,519,129.00
Dec 27 2022 0.00219 -0.0001 -4.37% 0.00229 0.00232 0.0021 5,091,629.00
Dec 26 2022 0.00229 -0.00006 -2.55% 0.00227 0.00238 0.00218 4,387,850.00
Dec 25 2022 0.00235 0.0001 4.44% 0.00225 0.00235 0.00218 7,905,515.00
Dec 24 2022 0.00225 0.0001 4.65% 0.00214 0.0023 0.00208 5,873,511.00
Dec 23 2022 0.00215 0.00009 4.37% 0.00207 0.0022 0.00203 6,716,479.00
Dec 22 2022 0.00206 -0.0001 -4.63% 0.00216 0.00216 0.00203 4,657,777.00
Your Recent History
KUCN
SWINGBYUSDT
Swingby To..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230322 04:40:31