Swerve (SWRV) historical data and Live price

Swerve

SWRV

$ 0.017318 -2.036 %

0.00000028 BTC

MARKET CAP
317.538 k

24H VOLUME
16.073 k

CIRC.SUPPLY
18.336 M

MAX SUPPLY
33 M

SWRV

USD

Rank1,995

1H -0.20 %

24H -2.04 %

7D -5.57 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/23/24	0.019	0.02	0.017	0.018	9,459.42	326,130.4
4/22/24	0.018	0.02	0.018	0.019	7,558.53	354,153.63
4/21/24	0.02	0.02	0.018	0.018	6,985.7	336,259.91
4/20/24	0.018	0.02	0.017	0.02	8,299.22	358,084.7
4/19/24	0.018	0.019	0.017	0.018	13,304.61	336,766.4
4/18/24	0.018	0.018	0.017	0.018	10,226.54	323,992.44
4/17/24	0.019	0.019	0.018	0.018	17,299.36	321,125.54
4/16/24	0.019	0.02	0.018	0.019	5,676.9	342,310.6
4/15/24	0.019	0.021	0.018	0.019	6,732.75	341,888.29
4/14/24	0.023	0.023	0.016	0.019	11,112.9	341,247.67
4/13/24	0.019	0.027	0.015	0.023	19,915.52	417,633.45
4/12/24	0.022	0.024	0.018	0.019	15,838.21	344,482.8
4/11/24	0.023	0.024	0.02	0.022	12,191.14	395,850.18
4/10/24	0.02	0.025	0.02	0.023	27,794.28	423,832.4
4/9/24	0.019	0.02	0.019	0.02	21,120.19	373,787.98
4/8/24	0.019	0.019	0.018	0.019	16,512.65	347,746.66
4/7/24	0.019	0.019	0.018	0.019	20,165.76	344,612.66
4/6/24	0.019	0.019	0.018	0.019	7,677.7	350,214.75
4/5/24	0.019	0.019	0.018	0.019	15,024.9	343,836.79
4/4/24	0.019	0.019	0.018	0.019	12,012.1	339,836.22
4/3/24	0.018	0.02	0.017	0.019	24,454.37	341,712.8
4/2/24	0.02	0.02	0.018	0.018	20,277.6	335,161.25
4/1/24	0.023	0.024	0.019	0.02	23,802.91	361,480.1
3/31/24	0.023	0.023	0.022	0.023	9,458.44	413,284.05
3/30/24	0.021	0.026	0.021	0.023	44,769.4	414,430.93
3/29/24	0.023	0.024	0.021	0.021	29,337.69	393,109.62
3/28/24	0.024	0.024	0.023	0.023	41,980.46	424,512.16
3/27/24	0.025	0.026	0.023	0.024	43,242.05	443,174.37
3/26/24	0.027	0.028	0.024	0.025	60,534.31	461,875.35
3/25/24	0.024	0.03	0.023	0.027	115,419.43	489,143.5
3/24/24	0.026	0.027	0.023	0.024	76,657.89	432,220.19
3/23/24	0.029	0.03	0.024	0.026	119,013.29	479,487.69
3/22/24	0.03	0.044	0.025	0.029	185,978.42	539,134.98
3/21/24	0.048	0.049	0.023	0.03	205,354.09	549,171.92
3/20/24	0.053	0.064	0.035	0.048	610,549.66	871,042.97
3/19/24	0.017	0.078	0.017	0.053	400,332.73	978,258.37
3/18/24	0.018	0.02	0.017	0.017	50,834.15	319,425.51
3/17/24	0.019	0.02	0.017	0.018	53,015.21	331,291.58
3/16/24	0.02	0.021	0.019	0.019	50,747.26	343,653.33
3/15/24	0.019	0.021	0.018	0.02	57,782.89	373,700.98
3/14/24	0.02	0.022	0.018	0.019	66,448.19	340,191.61
3/13/24	0.02	0.021	0.019	0.02	66,654.15	361,631.08
3/12/24	0.02	0.021	0.019	0.02	54,130.13	363,105.92
3/11/24	0.02	0.021	0.02	0.02	69,815.55	371,763.79
3/10/24	0.022	0.023	0.02	0.02	64,688.51	367,342.92
3/9/24	0.023	0.024	0.021	0.022	56,039.59	395,374.09
3/8/24	0.023	0.024	0.021	0.023	52,726.7	427,659.75
3/7/24	0.02	0.024	0.019	0.023	56,082.29	414,445.46
3/6/24	0.02	0.02	0.019	0.02	51,220.54	359,363.54
3/5/24	0.022	0.022	0.02	0.02	57,581.88	365,713.77
3/4/24	0.021	0.023	0.02	0.022	63,884.96	399,893.67
3/3/24	0.021	0.021	0.02	0.021	58,024.27	380,801.28
3/2/24	0.021	0.021	0.02	0.021	57,686.82	382,923.83
3/1/24	0.02	0.021	0.02	0.021	51,191.89	381,611.67
2/29/24	0.019	0.021	0.018	0.02	47,940.9	371,152.31
2/28/24	0.019	0.021	0.018	0.019	54,538.82	340,047.1
2/27/24	0.018	0.019	0.018	0.019	46,067.78	340,020.54
2/26/24	0.018	0.019	0.017	0.018	45,671.99	331,287.79
2/25/24	0.017	0.018	0.017	0.018	53,253.47	330,136.86
2/24/24	0.018	0.018	0.017	0.017	51,127.48	316,220.66
2/23/24	0.017	0.018	0.016	0.018	48,740.54	323,521.1
2/22/24	0.017	0.017	0.016	0.017	44,433.66	309,714.86
2/21/24	0.017	0.017	0.016	0.017	46,799.35	307,684.03
2/20/24	0.018	0.018	0.017	0.017	53,159.75	312,483.86
2/19/24	0.019	0.019	0.017	0.018	52,052.46	332,511.76
2/18/24	0.019	0.02	0.018	0.019	68,745.14	345,320.1
2/17/24	0.018	0.02	0.017	0.019	49,855.8	352,203.52
2/16/24	0.018	0.019	0.018	0.018	49,070.06	337,244.81
2/15/24	0.018	0.019	0.017	0.018	52,283.98	337,857.29
2/14/24	0.018	0.018	0.017	0.018	49,030.93	325,850.08
2/13/24	0.017	0.019	0.017	0.018	52,855.37	323,859.3
2/12/24	0.019	0.019	0.016	0.017	44,798.07	306,194.13
2/11/24	0.018	0.019	0.017	0.019	56,408.11	338,830.39
2/10/24	0.019	0.019	0.017	0.018	52,346.52	323,907.31
2/9/24	0.017	0.019	0.017	0.019	53,024.07	338,828.67
2/8/24	0.016	0.017	0.016	0.017	56,938.56	318,984.28
2/7/24	0.018	0.018	0.015	0.016	61,299.85	300,030.76
2/6/24	0.02	0.021	0.018	0.018	54,578.64	330,419.26
2/5/24	0.021	0.021	0.02	0.02	53,697.03	373,704.97
2/4/24	0.021	0.022	0.021	0.021	137,602.86	379,930.72
2/3/24	0.021	0.021	0.02	0.021	344,523.5	389,028.86
2/2/24	0.021	0.021	0.02	0.021	351,539.46	378,738.8
2/1/24	0.021	0.021	0.02	0.021	352,333.8	380,854.56
1/31/24	0.022	0.022	0.02	0.021	357,332.5	382,206.15
1/30/24	0.021	0.022	0.021	0.022	365,954.05	400,935.45
1/29/24	0.021	0.022	0.021	0.021	361,459.57	386,249.13
1/28/24	0.02	0.021	0.02	0.021	357,119.11	382,999.92

Similar Coins