SWAPP Historical USD Price
Daily close · Nov 23, 2021 → Feb 22, 2023Daily price history
Jan 24, 2023 → Feb 22, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-22 | $0.00041333 | $0.00041462 | $0.00039926 | $0.00040956 | $49.96 |
| 2023-02-21 | $0.00042434 | $0.00042745 | $0.00040863 | $0.00041274 | $50.35 |
| 2023-02-20 | $0.0004187 | $0.00042797 | $0.00041247 | $0.00042395 | $72.07 |
| 2023-02-19 | $0.00042142 | $0.00042847 | $0.00041669 | $0.00041864 | $92.10 |
| 2023-02-18 | $0.00042251 | $0.00042547 | $0.00041919 | $0.00042158 | $51.47 |
| 2023-02-17 | $0.00040855 | $0.00042857 | $0.00040808 | $0.00042271 | $249.78 |
| 2023-02-16 | $0.00041745 | $0.00043236 | $0.00040812 | $0.00040862 | $241.46 |
| 2023-02-15 | $0.00038801 | $0.00041788 | $0.00038509 | $0.00041788 | $246.93 |
| 2023-02-14 | $0.00037552 | $0.00038934 | $0.00037299 | $0.00038812 | $229.34 |
| 2023-02-13 | $0.00034492 | $0.00037808 | $0.00034386 | $0.00037589 | $266.17 |
| 2023-02-12 | $0.00038376 | $0.00038577 | $0.00034393 | $0.00034467 | $288.13 |
| 2023-02-11 | $0.00037739 | $0.00038445 | $0.00037651 | $0.00038396 | $1,182.39 |
| 2023-02-10 | $0.0003955 | $0.00039715 | $0.00037435 | $0.00037768 | $1,242.57 |
| 2023-02-09 | $0.00042216 | $0.00042327 | $0.0003927 | $0.00039518 | $60.24 |
| 2023-02-08 | $0.00042886 | $0.00043342 | $0.00041788 | $0.00042218 | $178.89 |
| 2023-02-07 | $0.00041431 | $0.00042969 | $0.00041431 | $0.0004292 | $64.41 |
| 2023-02-06 | $0.00041815 | $0.00042468 | $0.00041318 | $0.00041456 | $62.21 |
| 2023-02-05 | $0.00042771 | $0.00042894 | $0.00041439 | $0.0004187 | $62.83 |
| 2023-02-04 | $0.00042742 | $0.00043449 | $0.00042325 | $0.0004275 | $64.15 |
| 2023-02-03 | $0.00042245 | $0.00042958 | $0.00041927 | $0.0004277 | $241.96 |
| 2023-02-02 | $0.00042183 | $0.00043871 | $0.00042113 | $0.00042202 | $238.75 |
| 2023-02-01 | $0.00040728 | $0.00042289 | $0.00040305 | $0.00042174 | $238.59 |
| 2023-01-31 | $0.0004024 | $0.00041085 | $0.00040151 | $0.00040769 | $230.64 |
| 2023-01-30 | $0.00042269 | $0.00042293 | $0.00039696 | $0.0004025 | $227.71 |
| 2023-01-29 | $0.00040399 | $0.0004252 | $0.00040294 | $0.00042313 | $239.38 |
| 2023-01-28 | $0.00041043 | $0.00041209 | $0.00040132 | $0.00040373 | $228.40 |
| 2023-01-27 | $0.00041145 | $0.00041552 | $0.00040143 | $0.00041024 | $232.08 |
| 2023-01-26 | $0.00041409 | $0.00041845 | $0.00040681 | $0.00041155 | $232.83 |
| 2023-01-25 | $0.0002999 | $0.00041868 | $0.0002999 | $0.00041467 | $235.27 |
| 2023-01-24 | $0.0003049 | $0.00032222 | $0.00029965 | $0.00029984 | $3.17 |