We could not find any results for:
Make sure your spelling is correct or try broadening your search.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 209673.3 | 0.0020469 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 429.00 | SWAY/USDT | /crypto/Sway-Social-SWAY | 1 | /crypto/Sway-Social-SWAY | 100 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.002148 | 2.0E-5 | 0.931098696462 | 0.001841 | 0.002273 | 570596.2 | CX |
| 4 | 0.002707 | -0.000539 | -19.9113409679 | 0.001841 | 0.003385 | 642860.614286 | CX |
| 12 | 0.000535 | 0.001633 | 305.23364486 | 0.000496 | 0.003385 | 3437907.42619 | CX |
| 26 | 0.000419 | 0.001749 | 417.422434368 | 0.000388 | 0.003385 | 12976993.8571 | CX |
| 52 | 0.001054 | 0.001114 | 105.69259962 | 0.00025 | 0.003385 | 18232059.1975 | CX |
| 156 | 0.001297 | 0.000871 | 67.1549730146 | 0.00025 | 0.003385 | 18058705.2385 | CX |
| 260 | 0.001297 | 0.000871 | 67.1549730146 | 0.00025 | 0.003385 | 18058705.2385 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.002036 | -0.000125 | -5.78 | 0.002161 | 0.002201 | 0.002029 | 359841 |
| 1782085800 | 0.002161 | 0.000183 | 9.25 | 0.001978 | 0.002273 | 0.001974 | 658029 |
| 1781999400 | 0.001978 | -0.000115 | -5.49 | 0.002114 | 0.002118 | 0.001966 | 505676 |
| 1781913000 | 0.002093 | -6.7E-5 | -3.10 | 0.00214 | 0.002169 | 0.001968 | 714380 |
| 1781826600 | 0.00216 | 5.9E-5 | 2.81 | 0.002101 | 0.002161 | 0.001972 | 596079 |
| 1781740200 | 0.002101 | 2.9E-5 | 1.40 | 0.002077 | 0.002115 | 0.00196 | 422985 |
| 1781653800 | 0.002072 | -7.6E-5 | -3.54 | 0.002148 | 0.002161 | 0.001841 | 737180 |
| 1781567400 | 0.002148 | -0.000333 | -13.42 | 0.002481 | 0.002522 | 0.001977 | 734801 |
| 1781481000 | 0.002481 | -5.1E-5 | -2.01 | 0.002532 | 0.002532 | 0.002434 | 396857 |
| 1781394600 | 0.002532 | 8.1E-5 | 3.30 | 0.002451 | 0.002624 | 0.002427 | 471417 |
| 1781308200 | 0.002451 | 0.000151 | 6.57 | 0.002355 | 0.002885 | 0.002309 | 1031728 |
| 1781221800 | 0.0023 | 7.5E-5 | 3.37 | 0.002225 | 0.003385 | 0.002087 | 2546889 |
| 1781135400 | 0.002225 | 0.000139 | 6.66 | 0.002086 | 0.002232 | 0.002079 | 508456 |
| 1781049000 | 0.002086 | 1.0E-6 | 0.05 | 0.002102 | 0.002178 | 0.002043 | 564147 |
| 1780962600 | 0.002085 | -7.0E-5 | -3.25 | 0.002155 | 0.002177 | 0.001841 | 873808 |
| 1780876200 | 0.002155 | -0.000557 | -20.54 | 0.002712 | 0.00279 | 0.0019 | 1685959 |
| 1780789800 | 0.002712 | 0.000167 | 6.56 | 0.002545 | 0.002809 | 0.002545 | 412790 |
| 1780703400 | 0.002545 | -0.000287 | -10.13 | 0.002832 | 0.002837 | 0.002535 | 484451 |
| 1780617000 | 0.002832 | 1.1E-5 | 0.39 | 0.002821 | 0.002832 | 0.002796 | 414906 |
| 1780530600 | 0.002821 | 0.000323 | 12.93 | 0.002498 | 0.002821 | 0.002491 | 579615 |
| 1780444200 | 0.002498 | -0.000312 | -11.10 | 0.00281 | 0.002816 | 0.002493 | 459122 |
| 1780357800 | 0.00281 | 0.000107 | 3.96 | 0.002703 | 0.00282 | 0.002696 | 380987 |
| 1780271400 | 0.002703 | 0.000121 | 4.69 | 0.002582 | 0.002835 | 0.002567 | 564665 |
| 1780185000 | 0.002582 | -0.000224 | -7.98 | 0.002806 | 0.00282 | 0.002555 | 534751 |
| 1780098600 | 0.002806 | 0.000117 | 4.35 | 0.002689 | 0.002826 | 0.002689 | 334779 |
| 1780012200 | 0.002689 | 0.000135 | 5.29 | 0.002554 | 0.002823 | 0.002554 | 429682 |
| 1779925800 | 0.002554 | -0.000245 | -8.75 | 0.002799 | 0.002799 | 0.002544 | 238509 |
| 1779839400 | 0.002799 | 9.2E-5 | 3.40 | 0.002707 | 0.002813 | 0.002689 | 357596 |
| 1779753000 | 0.002707 | 1.9E-5 | 0.71 | 0.002688 | 0.002823 | 0.002555 | 629240 |
| 1779666600 | 0.002688 | -0.000143 | -5.05 | 0.002831 | 0.002852 | 0.002661 | 452738 |
| 1779580200 | 0.002831 | 0.000178 | 6.71 | 0.002653 | 0.002904 | 0.002653 | 482218 |
| 1779493800 | 0.002653 | -0.000237 | -8.20 | 0.00289 | 0.00289 | 0.002627 | 218821 |
| 1779407400 | 0.00289 | 0.000257 | 9.76 | 0.002633 | 0.002897 | 0.002625 | 516857 |
| 1779321000 | 0.002633 | -0.0002 | -7.06 | 0.002833 | 0.002837 | 0.002622 | 438942 |
| 1779234600 | 0.002833 | 0.000173 | 6.50 | 0.00266 | 0.002904 | 0.002646 | 416713 |
| 1779148200 | 0.00266 | 6.5E-5 | 2.50 | 0.002825 | 0.002858 | 0.002651 | 375099 |
| 1779061800 | 0.002595 | -5.0E-6 | -0.19 | 0.002595 | 0.002859 | 0.00259 | 385257 |
| 1778975400 | 0.0026 | -0.000215 | -7.64 | 0.002815 | 0.002844 | 0.002566 | 526688 |
| 1778889000 | 0.002815 | -1.5E-5 | -0.53 | 0.002633 | 0.002825 | 0.002535 | 498364 |
| 1778802600 | 0.00283 | 0 | 0.00 | 0.00283 | 0.002837 | 0.002633 | 206785 |
| 1778716200 | 0.00283 | -0.000146 | -4.91 | 0.002976 | 0.002982 | 0.002638 | 301845 |
| 1778629800 | 0.002976 | -0.000169 | -5.37 | 0.003145 | 0.003163 | 0.002912 | 327294 |
| 1778543400 | 0.003145 | -1.8E-5 | -0.57 | 0.003163 | 0.00317 | 0.002986 | 253364 |
| 1778457000 | 0.003163 | 8.4E-5 | 2.73 | 0.003073 | 0.003191 | 0.002975 | 250224 |
| 1778370600 | 0.003079 | -0.000136 | -4.23 | 0.003215 | 0.003302 | 0.003079 | 569230 |
| 1778284200 | 0.003215 | 0.000229 | 7.67 | 0.003 | 0.003311 | 0.002963 | 10048128 |
| 1778197800 | 0.002986 | -1.1E-5 | -0.37 | 0.002994 | 0.003189 | 0.002791 | 401482 |
| 1778111400 | 0.002997 | -0.000121 | -3.88 | 0.003118 | 0.003132 | 0.002904 | 253586 |
| 1778025000 | 0.003118 | -9.1E-5 | -2.84 | 0.003209 | 0.003219 | 0.003011 | 132730 |
| 1777938600 | 0.003209 | 2.7E-5 | 0.85 | 0.003182 | 0.003216 | 0.00305 | 337441 |
| 1777852200 | 0.003182 | -3.2E-5 | -1.00 | 0.003214 | 0.003215 | 0.00305 | 380444 |
| 1777765800 | 0.003214 | 2.2E-5 | 0.69 | 0.003192 | 0.003296 | 0.00304 | 398491 |
| 1777679400 | 0.003192 | 0 | 0.00 | 0.003192 | 0.003192 | 0.00308 | 295154 |
| 1777593000 | 0.003192 | -1.0E-5 | -0.31 | 0.003202 | 0.003207 | 0.003041 | 409579 |
| 1777506600 | 0.003202 | -6.0E-6 | -0.19 | 0.003208 | 0.003217 | 0.003011 | 421975 |
| 1777420200 | 0.003208 | -8.0E-6 | -0.25 | 0.003216 | 0.003223 | 0.003095 | 374389 |
| 1777333800 | 0.003216 | 1.4E-5 | 0.44 | 0.003202 | 0.003322 | 0.002988 | 437841 |
| 1777247400 | 0.003202 | 7.9E-5 | 2.53 | 0.003123 | 0.003302 | 0.003086 | 380729 |
| 1777161000 | 0.003123 | 6.0E-5 | 1.96 | 0.003063 | 0.0032 | 0.00301 | 431347 |
| 1777074600 | 0.003063 | -9.2E-5 | -2.92 | 0.003155 | 0.003155 | 0.003 | 330384 |
| 1776988200 | 0.003155 | -5.6E-5 | -1.74 | 0.003211 | 0.003217 | 0.003086 | 244943 |
| 1776901800 | 0.003211 | 9.6E-5 | 3.08 | 0.003115 | 0.00334 | 0.002998 | 663015 |
| 1776815400 | 0.003115 | 0.000187 | 6.39 | 0.002992 | 0.003195 | 0.002867 | 390658 |
| 1776729000 | 0.002928 | -0.000146 | -4.75 | 0.003074 | 0.003092 | 0.0028 | 431629 |
| 1776642600 | 0.003074 | 0.000462 | 17.69 | 0.002616 | 0.00324 | 0.002595 | 1075532 |
| 1776556200 | 0.002612 | 0.000189 | 7.80 | 0.002423 | 0.002723 | 0.001875 | 1391372 |
| 1776469800 | 0.002423 | 0.000511 | 26.73 | 0.001912 | 0.00257 | 0.001834 | 2474134 |
| 1776383400 | 0.001912 | 0.000295 | 18.24 | 0.001621 | 0.001968 | 0.001592 | 6314042 |
| 1776297000 | 0.001617 | 2.8E-5 | 1.76 | 0.001589 | 0.001624 | 0.001543 | 6285760 |
| 1776210600 | 0.001589 | 6.2E-5 | 4.06 | 0.001524 | 0.00162 | 0.00145 | 6822550 |
| 1776124200 | 0.001527 | 3.3E-5 | 2.21 | 0.001494 | 0.001532 | 0.001442 | 6614984 |
| 1776037800 | 0.001494 | 0.000173 | 13.10 | 0.001321 | 0.0015 | 0.001256 | 7692717 |
| 1775951400 | 0.001321 | 0.000395 | 42.66 | 0.000926 | 0.00139 | 0.000926 | 8812633 |
| 1775865000 | 0.000926 | -2.1E-5 | -2.22 | 0.000949 | 0.000949 | 0.00091 | 10511794 |
| 1775778600 | 0.000947 | 0.000164 | 20.95 | 0.000779 | 0.00098 | 0.000761 | 12056291 |
| 1775692200 | 0.000783 | 0.000204 | 35.23 | 0.000577 | 0.00096 | 0.000553 | 19787816 |
| 1775605800 | 0.000579 | 1.2E-5 | 2.12 | 0.000566 | 0.000583 | 0.00053 | 19504093 |
| 1775519400 | 0.000567 | 5.6E-5 | 10.96 | 0.000511 | 0.000572 | 0.000499 | 21876352 |
| 1775433000 | 0.000511 | -1.9E-5 | -3.58 | 0.00053 | 0.00055 | 0.000496 | 19099706 |
| 1775346600 | 0.00053 | -2.1E-5 | -3.81 | 0.000551 | 0.000554 | 0.00051 | 19538862 |
| 1775260200 | 0.000551 | 2.0E-6 | 0.36 | 0.00055 | 0.000554 | 0.000497 | 19851571 |
| 1775173800 | 0.000549 | 2.4E-5 | 4.57 | 0.000525 | 0.000554 | 0.000507 | 19850120 |
| 1775087400 | 0.000525 | 2.4E-5 | 4.79 | 0.000503 | 0.000554 | 0.000501 | 19124701 |
| 1775001000 | 0.000501 | -3.5E-5 | -6.53 | 0.000535 | 0.000554 | 0.000501 | 18485444 |
| 1774914600 | 0.000536 | 2.8E-5 | 5.51 | 0.000509 | 0.000554 | 0.000507 | 18452448 |
| 1774828200 | 0.000508 | -2.6E-5 | -4.87 | 0.000534 | 0.000554 | 0.000507 | 19037707 |
| 1774741800 | 0.000534 | 0 | 0.00 | 0.000535 | 0.000554 | 0.0005 | 20074485 |
| 1774655400 | 0.000534 | 2.5E-5 | 4.91 | 0.000508 | 0.00056 | 0.000508 | 17728800 |
| 1774569000 | 0.000509 | -4.9E-5 | -8.78 | 0.000557 | 0.00056 | 0.0005 | 19242438 |
| 1774482600 | 0.000558 | 4.9E-5 | 9.63 | 0.00051 | 0.000566 | 0.000496 | 15269652 |
| 1774396200 | 0.000509 | -2.7E-5 | -5.04 | 0.000537 | 0.000563 | 0.000495 | 18581992 |
| 1774309800 | 0.000536 | -1.0E-6 | -0.19 | 0.000537 | 0.000563 | 0.000523 | 17559161 |
| 1774223400 | 0.000537 | 1.5E-5 | 2.87 | 0.000522 | 0.00056 | 0.000512 | 17229341 |
| 1774137000 | 0.000522 | -1.4E-5 | -2.61 | 0.000566 | 0.000566 | 0.000512 | 17704776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.