SWAPZ Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.00203787 | $0.00213971 | $0.00203353 | $0.00206391 | $42.64 |
| 2023-04-10 | $0.00197375 | $0.00203643 | $0.00196512 | $0.00203643 | $3,955.87 |
| 2023-04-09 | $0.00197055 | $0.00197788 | $0.00195519 | $0.00197384 | $123.72 |
| 2023-04-08 | $0.00199459 | $0.00200703 | $0.00196929 | $0.00197044 | $997.85 |
| 2023-04-07 | $0.00194318 | $0.00200228 | $0.00192696 | $0.00199525 | $3,026.43 |
| 2023-04-06 | $0.00195306 | $0.00195878 | $0.00192491 | $0.00194332 | $362.26 |
| 2023-04-05 | $0.00192912 | $0.00196412 | $0.00192668 | $0.00195362 | $38.50 |
| 2023-04-04 | $0.00190341 | $0.00194823 | $0.00190106 | $0.00192909 | $1,524.08 |
| 2023-04-03 | $0.00192625 | $0.00193171 | $0.0018648 | $0.00190175 | $405.35 |
| 2023-04-02 | $0.00194093 | $0.00195914 | $0.00191818 | $0.00192644 | $379.27 |
| 2023-04-01 | $0.00199349 | $0.00200256 | $0.00193179 | $0.00194047 | $838.21 |
| 2023-03-31 | $0.00198816 | $0.00200057 | $0.00196178 | $0.00199443 | $824.42 |
| 2023-03-30 | $0.00199066 | $0.00201637 | $0.00197282 | $0.00198908 | $285.79 |
| 2023-03-29 | $0.00198038 | $0.00201968 | $0.00197633 | $0.00199154 | $185.89 |
| 2023-03-28 | $0.00194521 | $0.00199251 | $0.0019263 | $0.00198238 | $3,767.17 |
| 2023-03-27 | $0.00205627 | $0.00206545 | $0.00192388 | $0.00194561 | $273.96 |
| 2023-03-26 | $0.00202601 | $0.00205948 | $0.00201536 | $0.0020567 | $849.92 |
| 2023-03-25 | $0.00203019 | $0.00203618 | $0.00199955 | $0.0020262 | $308.19 |
| 2023-03-24 | $0.00206541 | $0.00206826 | $0.00199704 | $0.00203016 | $326.81 |
| 2023-03-23 | $0.002043 | $0.00210143 | $0.00203141 | $0.00206589 | $1,038.90 |
| 2023-03-22 | $0.00214578 | $0.00217602 | $0.00201378 | $0.00204349 | $4,084.00 |
| 2023-03-21 | $0.00213125 | $0.00217412 | $0.00209362 | $0.00214595 | $160.57 |
| 2023-03-20 | $0.00215666 | $0.00217129 | $0.00212393 | $0.00212994 | $349.12 |
| 2023-03-19 | $0.0021151 | $0.00217453 | $0.0021151 | $0.00215397 | $526.23 |
| 2023-03-18 | $0.00214063 | $0.0021835 | $0.00210338 | $0.00211448 | $3,195.77 |
| 2023-03-17 | $0.00208482 | $0.00215689 | $0.00206644 | $0.00213541 | $1,115.12 |
| 2023-03-16 | $0.00224744 | $0.00235487 | $0.00206606 | $0.00208353 | $15,621.61 |
| 2023-03-15 | $0.00224601 | $0.00228736 | $0.00219699 | $0.00224591 | $628.84 |
| 2023-03-14 | $0.00235615 | $0.00245122 | $0.00222754 | $0.0022455 | $7,091.89 |
| 2023-03-13 | $0.00220295 | $0.00239851 | $0.00218941 | $0.00235245 | $447.68 |