Swerve (SWRV) historical data and Live price

Swerve

SWRV

$ 0.008268 + 0.903 %

0.00000012 BTC

MARKET CAP
151.641 k

24H VOLUME
265.67781851

CIRC.SUPPLY
18.34 M

MAX SUPPLY
33 M

SWRV

USD

Rank2,217

1H -8.08 %

24H 0.90 %

7D -39.33 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.009	0.009	0.008	0.009	782.83	164,951.85
7/25/24	0.009	0.012	0.008	0.009	4,234.32	158,544.93
7/24/24	0.012	0.012	0.006	0.009	15,205.71	166,951.38
7/23/24	0.013	0.014	0.012	0.012	2,536.07	220,467.18
7/22/24	0.013	0.013	0.013	0.013	789,979.72	242,586.56
7/21/24	0.013	0.014	0.013	0.013	14,502.73	231,284.18
7/20/24	0.013	0.014	0.013	0.013	681.96	245,265.82
7/19/24	0.013	0.014	0.013	0.013	8,394.32	234,406.27
7/18/24	0.013	0.014	0.013	0.013	8,480	233,533.22
7/17/24	0.014	0.014	0.013	0.013	8,895.26	242,737.37
7/16/24	0.014	0.014	0.013	0.014	10,828.66	248,106.1
7/15/24	0.013	0.015	0.012	0.014	10,620	263,593.37
7/14/24	0.013	0.014	0.013	0.013	8,369.04	234,324.79
7/13/24	0.013	0.014	0.013	0.013	7,766.56	246,588.49
7/12/24	0.014	0.014	0.012	0.013	8,057.61	244,213.1
7/11/24	0.015	0.015	0.014	0.014	2,109.37	251,400.39
7/10/24	0.015	0.017	0.014	0.015	5,733.41	271,235.98
7/9/24	0.016	0.016	0.014	0.015	2,393.47	269,127.55
7/8/24	0.016	0.017	0.015	0.016	2,086.92	291,837.18
7/7/24	0.015	0.016	0.015	0.016	12,971.01	288,141.07
7/6/24	0.014	0.016	0.014	0.015	4,763.02	279,286.4
7/5/24	0.013	0.014	0.013	0.014	8,196.85	258,525.84
7/4/24	0.014	0.014	0.013	0.014	3,657.59	247,668.94
7/3/24	0.014	0.014	0.014	0.014	13,635.95	253,730.52
7/2/24	0.014	0.015	0.014	0.014	6,339.22	258,888.57
7/1/24	0.014	0.015	0.014	0.014	9,196.73	259,901.72
6/30/24	0.014	0.015	0.014	0.014	17,062.7	265,715.79
6/29/24	0.015	0.015	0.014	0.014	15,760.51	265,413.25
6/28/24	0.014	0.015	0.014	0.015	10,496.08	272,443.39
6/27/24	0.015	0.015	0.014	0.014	8,649.79	262,434.43
6/26/24	0.014	0.015	0.014	0.015	16,888.6	266,940.68
6/25/24	0.015	0.015	0.014	0.014	6,773.95	263,347.46
6/24/24	0.017	0.02	0.014	0.015	4,197.08	268,825.58
6/23/24	0.015	0.02	0.015	0.017	5,746.71	307,152.81
6/22/24	0.014	0.016	0.014	0.015	3,213.67	268,564.88
6/21/24	0.015	0.015	0.014	0.014	7,715.77	260,512.85
6/20/24	0.016	0.017	0.015	0.015	2,903.68	283,360.77
6/19/24	0.014	0.017	0.014	0.016	3,719.76	285,332.65
6/18/24	0.014	0.016	0.014	0.014	4,040.13	248,926.96
6/17/24	0.015	0.015	0.014	0.014	825.61	255,754.03
6/16/24	0.016	0.017	0.015	0.015	7,260.55	276,833.19
6/15/24	0.014	0.019	0.014	0.016	23,326.02	287,267.12
6/14/24	0.013	0.014	0.013	0.014	18,145.66	258,935.79
6/13/24	0.015	0.015	0.013	0.013	8,672.39	243,332.08
6/12/24	0.015	0.015	0.014	0.015	13,806.11	271,245.91
6/11/24	0.016	0.016	0.014	0.015	14,597.63	274,943.36
6/10/24	0.015	0.016	0.015	0.016	16,158.45	286,108.96
6/9/24	0.015	0.015	0.015	0.015	20,908.47	271,590.88
6/8/24	0.016	0.017	0.015	0.015	11,360.83	277,477.74
6/7/24	0.017	0.018	0.016	0.016	10,396.5	287,643.56
6/6/24	0.017	0.018	0.017	0.017	10,637.34	320,148.42
6/5/24	0.017	0.018	0.017	0.017	2,892.31	317,161.83
6/4/24	0.017	0.017	0.015	0.017	166.96	306,644.84
6/3/24	0.015	0.018	0.015	0.017	4,195.94	302,857.23
6/2/24	0.015	0.017	0.015	0.015	3,347.06	283,691.34
6/1/24	0.016	0.018	0.013	0.015	11,165.75	271,800.8
5/31/24	0.017	0.018	0.016	0.016	17,835.14	295,274.47
5/30/24	0.017	0.017	0.017	0.017	23,994.44	314,727.27
5/29/24	0.018	0.018	0.017	0.017	17,117.85	317,857.74
5/28/24	0.017	0.018	0.017	0.018	9,500.35	329,794.95
5/27/24	0.018	0.018	0.017	0.017	10,594.93	320,938.36
5/26/24	0.018	0.019	0.017	0.018	9,821.35	329,688.05
5/25/24	0.019	0.019	0.018	0.018	5,948.17	336,224.29
5/24/24	0.018	0.019	0.018	0.019	7,053.83	344,075.69
5/23/24	0.018	0.018	0.017	0.018	6,264.25	326,553.62
5/22/24	0.018	0.018	0.017	0.018	19,896.98	321,662.35
5/21/24	0.018	0.019	0.018	0.018	9,809.3	322,562.77
5/20/24	0.018	0.019	0.017	0.018	7,193.87	324,019.18
5/19/24	0.017	0.018	0.017	0.018	10,541.25	332,601.98
5/18/24	0.018	0.018	0.017	0.017	11,833.55	316,573.23
5/17/24	0.017	0.019	0.017	0.018	5,988.58	327,354.87
5/16/24	0.019	0.019	0.017	0.017	7,680.66	313,995.64
5/15/24	0.018	0.019	0.017	0.019	816.44	350,901.38
5/14/24	0.018	0.018	0.017	0.018	15,113.88	322,355.59
5/13/24	0.019	0.02	0.017	0.018	18,610.55	331,162.08
5/12/24	0.02	0.02	0.019	0.019	16,080.26	351,003.75
5/11/24	0.019	0.02	0.019	0.02	22,117.11	359,078.92
5/10/24	0.019	0.02	0.019	0.019	11,600.25	347,525.27
5/5/24	0.019	0.02	0.019	0.019	21,688.2	350,117.64
5/4/24	0.019	0.022	0.019	0.02	7,098.93	357,711.79
5/3/24	0.02	0.022	0.018	0.019	12,301.29	351,407.84
5/2/24	0.017	0.02	0.017	0.02	24,422.39	367,033.67
5/1/24	0.018	0.018	0.017	0.017	22,858.08	316,485.16
4/30/24	0.017	0.018	0.017	0.018	17,126.58	322,742.65
4/29/24	0.018	0.018	0.017	0.017	16,198.55	318,255.93
4/28/24	0.017	0.018	0.017	0.018	19,089.72	324,290.23
4/27/24	0.017	0.018	0.017	0.017	6,872.85	319,622.72
4/26/24	0.018	0.018	0.017	0.017	16,081.13	318,071.6
4/25/24	0.018	0.018	0.017	0.018	17,038.32	324,039.32
4/24/24	0.018	0.018	0.017	0.018	7,227.14	321,792.24

Similar Coins