SWAP Historical USD Price
Daily close · May 21, 2022 → May 23, 2023Daily price history
Apr 23, 2023 → May 23, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-23 | $0.23432369 | $0.24250714 | $0.23040412 | $0.2411938 | $10,518.20 |
| 2023-05-22 | $0.26411087 | $0.27380011 | $0.23385559 | $0.23431669 | $107,851.61 |
| 2023-05-21 | $0.23244365 | $0.2972327 | $0.22145314 | $0.26411087 | $530,042.77 |
| 2023-05-20 | $0.22905672 | $0.24243332 | $0.22905672 | $0.23244365 | $35,752.95 |
| 2023-05-18 | $0.21901077 | $0.23011817 | $0.21901077 | $0.22920732 | $14,842.14 |
| 2023-05-17 | $0.22239513 | $0.2235243 | $0.21536 | $0.21901077 | $11,927.39 |
| 2023-05-16 | $0.23868497 | $0.23868497 | $0.21903468 | $0.22239513 | $13,038.21 |
| 2023-05-15 | $0.23787491 | $0.23875217 | $0.23712179 | $0.23868497 | $1,754.26 |
| 2023-05-14 | $0.23545706 | $0.23792176 | $0.23494318 | $0.23787491 | $2,091.86 |
| 2023-05-13 | $0.24119398 | $0.24223938 | $0.23477213 | $0.23546614 | $3,026.22 |
| 2023-05-12 | $0.24457583 | $0.24508577 | $0.23493566 | $0.24119398 | $13,764.75 |
| 2023-05-11 | $0.25264805 | $0.25722881 | $0.24412966 | $0.24433124 | $11,186.02 |
| 2023-05-10 | $0.25753114 | $0.25819323 | $0.25247181 | $0.25264735 | $11,204.41 |
| 2023-05-09 | $0.27189949 | $0.27189949 | $0.26004763 | $0.26016728 | $11,519.01 |
| 2023-05-08 | $0.27748133 | $0.28190361 | $0.27189949 | $0.27189949 | $42,079.74 |
| 2023-05-07 | $0.26562847 | $0.29145362 | $0.26562847 | $0.27748133 | $87,661.25 |
| 2023-05-06 | $0.25885104 | $0.27347191 | $0.25812521 | $0.26562847 | $28,439.55 |
| 2023-05-05 | $0.26154083 | $0.26347885 | $0.25776525 | $0.25885104 | $19,241.87 |
| 2023-05-04 | $0.27039164 | $0.27039164 | $0.26154083 | $0.26154083 | $6,841.08 |
| 2023-05-03 | $0.27103279 | $0.27103279 | $0.26902647 | $0.27039164 | $5,607.13 |
| 2023-05-02 | $0.27329275 | $0.27852646 | $0.27078874 | $0.27103279 | $9,316.16 |
| 2023-05-01 | $0.27303391 | $0.28430411 | $0.27122077 | $0.27330839 | $55,080.34 |
| 2023-04-30 | $0.28054662 | $0.28190846 | $0.27303391 | $0.27303391 | $6,607.79 |
| 2023-04-29 | $0.27689649 | $0.28054662 | $0.27688403 | $0.28054662 | $2,605.35 |
| 2023-04-28 | $0.28025896 | $0.28430394 | $0.27668139 | $0.27690423 | $7,793.27 |
| 2023-04-27 | $0.26877779 | $0.28025896 | $0.26868193 | $0.28025896 | $21,912.72 |
| 2023-04-26 | $0.26893232 | $0.27356453 | $0.26598372 | $0.26877779 | $13,000.11 |
| 2023-04-25 | $0.26803865 | $0.271363 | $0.26387016 | $0.26893232 | $27,632.72 |
| 2023-04-24 | $0.27088606 | $0.27165035 | $0.26094031 | $0.26803865 | $23,230.10 |
| 2023-04-23 | $0.26830266 | $0.27163757 | $0.26569056 | $0.27088606 | $12,704.40 |