Swerve (SWRV) historical data and Live price

swerve

Swerve

SWRV
$ 0.017682 -2.138 % 0.00000026 BTC
MARKET CAP
324.286 k
24H VOLUME
7.236 k
CIRC.SUPPLY
18.34 M
MAX SUPPLY
33 M
Rank2,137
1H 0.03 %
24H -2.14 %
7D -0.61 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/240.0180.0180.0170.0186,264.25326,553.62
5/22/240.0180.0180.0170.01819,896.98321,662.35
5/21/240.0180.0190.0180.0189,809.3322,562.77
5/20/240.0180.0190.0170.0187,193.87324,019.18
5/19/240.0170.0180.0170.01810,541.25332,601.98
5/18/240.0180.0180.0170.01711,833.55316,573.23
5/17/240.0170.0190.0170.0185,988.58327,354.87
5/16/240.0190.0190.0170.0177,680.66313,995.64
5/15/240.0180.0190.0170.019816.44350,901.38
5/14/240.0180.0180.0170.01815,113.88322,355.59
5/13/240.0190.020.0170.01818,610.55331,162.08
5/12/240.020.020.0190.01916,080.26351,003.75
5/11/240.0190.020.0190.0222,117.11359,078.92
5/10/240.0190.020.0190.01911,600.25347,525.27
5/5/240.0190.020.0190.01921,688.2350,117.64
5/4/240.0190.0220.0190.027,098.93357,711.79
5/3/240.020.0220.0180.01912,301.29351,407.84
5/2/240.0170.020.0170.0224,422.39367,033.67
5/1/240.0180.0180.0170.01722,858.08316,485.16
4/30/240.0170.0180.0170.01817,126.58322,742.65
4/29/240.0180.0180.0170.01716,198.55318,255.93
4/28/240.0170.0180.0170.01819,089.72324,290.23
4/27/240.0170.0180.0170.0176,872.85319,622.72
4/26/240.0180.0180.0170.01716,081.13318,071.6
4/25/240.0180.0180.0170.01817,038.32324,039.32
4/24/240.0180.0180.0170.0187,227.14321,792.24
4/23/240.0190.020.0170.0189,459.42326,130.4
4/22/240.0180.020.0180.0197,558.53354,153.63
4/21/240.020.020.0180.0186,985.7336,259.91
4/20/240.0180.020.0170.028,299.22358,084.7
4/19/240.0180.0190.0170.01813,304.61336,766.4
4/18/240.0180.0180.0170.01810,226.54323,992.44
4/17/240.0190.0190.0180.01817,299.36321,125.54
4/16/240.0190.020.0180.0195,676.9342,310.6
4/15/240.0190.0210.0180.0196,732.75341,888.29
4/14/240.0230.0230.0160.01911,112.9341,247.67
4/13/240.0190.0270.0150.02319,915.52417,633.45
4/12/240.0220.0240.0180.01915,838.21344,482.8
4/11/240.0230.0240.020.02212,191.14395,850.18
4/10/240.020.0250.020.02327,794.28423,832.4
4/9/240.0190.020.0190.0221,120.19373,787.98
4/8/240.0190.0190.0180.01916,512.65347,746.66
4/7/240.0190.0190.0180.01920,165.76344,612.66
4/6/240.0190.0190.0180.0197,677.7350,214.75
4/5/240.0190.0190.0180.01915,024.9343,836.79
4/4/240.0190.0190.0180.01912,012.1339,836.22
4/3/240.0180.020.0170.01924,454.37341,712.8
4/2/240.020.020.0180.01820,277.6335,161.25
4/1/240.0230.0240.0190.0223,802.91361,480.1
3/31/240.0230.0230.0220.0239,458.44413,284.05
3/30/240.0210.0260.0210.02344,769.4414,430.93
3/29/240.0230.0240.0210.02129,337.69393,109.62
3/28/240.0240.0240.0230.02341,980.46424,512.16
3/27/240.0250.0260.0230.02443,242.05443,174.37
3/26/240.0270.0280.0240.02560,534.31461,875.35
3/25/240.0240.030.0230.027115,419.43489,143.5
3/24/240.0260.0270.0230.02476,657.89432,220.19
3/23/240.0290.030.0240.026119,013.29479,487.69
3/22/240.030.0440.0250.029185,978.42539,134.98
3/21/240.0480.0490.0230.03205,354.09549,171.92
3/20/240.0530.0640.0350.048610,549.66871,042.97
3/19/240.0170.0780.0170.053400,332.73978,258.37
3/18/240.0180.020.0170.01750,834.15319,425.51
3/17/240.0190.020.0170.01853,015.21331,291.58
3/16/240.020.0210.0190.01950,747.26343,653.33
3/15/240.0190.0210.0180.0257,782.89373,700.98
3/14/240.020.0220.0180.01966,448.19340,191.61
3/13/240.020.0210.0190.0266,654.15361,631.08
3/12/240.020.0210.0190.0254,130.13363,105.92
3/11/240.020.0210.020.0269,815.55371,763.79
3/10/240.0220.0230.020.0264,688.51367,342.92
3/9/240.0230.0240.0210.02256,039.59395,374.09
3/8/240.0230.0240.0210.02352,726.7427,659.75
3/7/240.020.0240.0190.02356,082.29414,445.46
3/6/240.020.020.0190.0251,220.54359,363.54
3/5/240.0220.0220.020.0257,581.88365,713.77
3/4/240.0210.0230.020.02263,884.96399,893.67
3/3/240.0210.0210.020.02158,024.27380,801.28
3/2/240.0210.0210.020.02157,686.82382,923.83
3/1/240.020.0210.020.02151,191.89381,611.67
2/29/240.0190.0210.0180.0247,940.9371,152.31
2/28/240.0190.0210.0180.01954,538.82340,047.1
2/27/240.0180.0190.0180.01946,067.78340,020.54
2/26/240.0180.0190.0170.01845,671.99331,287.79
2/25/240.0170.0180.0170.01853,253.47330,136.86
2/24/240.0180.0180.0170.01751,127.48316,220.66
2/23/240.0170.0180.0160.01848,740.54323,521.1
2/22/240.0170.0170.0160.01744,433.66309,714.86
2/21/240.0170.0170.0160.01746,799.35307,684.03
2/20/240.0180.0180.0170.01753,159.75312,483.86