SwftCoin Historical Data - SWFTCUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
SwftCoin (Cryptocurrency:SWFTCUSD)
SwftCoin (Cryptocurrency:SWFTCUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
SwftCoin	SWFTCUSD	Crypto	44,633,738	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000249	-4.73%	0.005019	0.005017	0.005028

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.005288	0.0055	0.00495	0.005268	0.000766 - 0.00895

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	04:41:26	101,186.00	0.005019	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,059,607.16	203,190,820.00	SWFTC	SWFTCEUR	SWFTCGBP	SWFTCBTC

SWFTCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.004903	0.005428	0.001454	112,812,544.29	0.000116	2.37%
1 Month	0.00642	0.006543	0.001454	170,216,604.86	-0.001401	-21.82%
3 Months	0.002562	0.00895	0.001454	653,725,344.71	0.002457	95.90%
6 Months	0.001097	0.00895	0.001049	510,779,627.35	0.003922	357.52%
1 Year	0.00099	0.00895	0.000766	353,109,484.97	0.004029	406.97%
3 Years	0.004828	0.140	0.000453	200,862,832.91	0.000191	3.97%
5 Years	0.002858	17,062.20	0.000453	400,369,911.78	0.002161	75.60%

SWFTCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 May 2024	0.005389	0.000665	14.08%	0.004728	0.0054	0.004694	116,957,516.00
04 May 2024	0.004724	0.000313	7.10%	0.00442	0.004765	0.004334	71,852,750.00
03 May 2024	0.004411	0.000092	2.13%	0.004349	0.004497	0.004211	126,466,578.00
02 May 2024	0.004319	-0.000097	-2.20%	0.004421	0.004445	0.004	142,290,390.00
01 May 2024	0.004416	-0.000364	-7.62%	0.004786	0.004953	0.00426	126,939,398.00
30 Apr 2024	0.00478	-0.000147	-2.98%	0.005354	0.005428	0.001454	155,109,375.00
29 Apr 2024	0.004927	0.00000900	0.18%	0.004903	0.005147	0.004894	50,071,803.00
28 Apr 2024	0.004918	-0.000087	-1.74%	0.004995	0.004999	0.004758	98,567,629.00
27 Apr 2024	0.005005	-0.000175	-3.38%	0.005166	0.005232	0.004957	105,270,368.00
26 Apr 2024	0.00518	-0.000115	-2.17%	0.0051	0.00522	0.005	110,315,196.00
25 Apr 2024	0.005295	-0.000018	-0.34%	0.005354	0.005428	0.005195	91,297,586.00
24 Apr 2024	0.005313	-0.000217	-3.92%	0.005485	0.005577	0.0052	126,027,570.00
23 Apr 2024	0.00553	0.00000900	0.16%	0.00549	0.00558	0.001454	106,791,654.00
22 Apr 2024	0.005521	0.000261	4.96%	0.005256	0.005924	0.005228	242,875,988.00
21 Apr 2024	0.00526	0.000481	10.06%	0.004803	0.005276	0.004735	164,726,601.00
20 Apr 2024	0.004779	-0.000047	-0.97%	0.00482	0.004983	0.0044	194,390,936.00
19 Apr 2024	0.004826	0.000125	2.66%	0.00472	0.004978	0.004631	113,888,798.00
18 Apr 2024	0.004701	-0.000146	-3.01%	0.004868	0.004976	0.004655	123,011,752.00
17 Apr 2024	0.004847	-0.000193	-3.83%	0.005276	0.005291	0.004641	166,129,194.00
16 Apr 2024	0.00504	-0.000145	-2.80%	0.00518	0.005251	0.004415	266,884,306.00
15 Apr 2024	0.005185	0.00055	11.87%	0.004581	0.00525	0.004348	246,820,770.00
14 Apr 2024	0.004635	-0.00063	-11.97%	0.005241	0.005421	0.004115	418,582,638.00
13 Apr 2024	0.005265	-0.000796	-13.13%	0.006056	0.00608	0.005058	275,429,947.00
12 Apr 2024	0.006061	0.000127	2.14%	0.005933	0.006499	0.005818	293,111,762.00
11 Apr 2024	0.005934	-0.000021	-0.35%	0.005948	0.006236	0.005559	353,816,219.00
10 Apr 2024	0.005955	-0.000404	-6.35%	0.006452	0.006484	0.005936	187,661,616.00
09 Apr 2024	0.006359	0.000021	0.33%	0.006309	0.006543	0.006172	102,931,080.00
08 Apr 2024	0.006338	-0.000098	-1.52%	0.00642	0.00653	0.006143	187,845,516.00
07 Apr 2024	0.006436	-0.000124	-1.89%	0.006606	0.006755	0.006324	123,911,583.00
06 Apr 2024	0.00656	-0.000442	-6.31%	0.006922	0.007248	0.006387	345,293,869.00

Delayed Upgrade Clock

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