Swipe (SXP) historical data and Live price

Swipe

SXP

$ 1.79 -3.922 %

0.00015296 BTC

MARKET CAP
118.197 M

24H VOLUME
112.745 M

CIRC.SUPPLY
65.983 M

MAX SUPPLY

SXP

USD

Rank78

1H 0.56 %

24H -3.92 %

7D 14.32 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/20	1.927	2.073	1.754	1.841	128,622,361.372	121,503,295.51
8/3/20	1.726	1.945	1.681	1.923	101,984,329.51	126,887,952.299
8/2/20	1.628	1.772	1.484	1.72	100,102,343.061	113,462,209.359
8/1/20	1.76	1.93	1.604	1.627	121,175,892.453	107,372,276.907
7/31/20	1.524	1.845	1.519	1.76	103,727,305.963	116,155,703.113
7/30/20	1.568	1.609	1.52	1.524	40,841,475.859	100,583,138.635
7/29/20	1.609	1.738	1.498	1.568	62,164,091.168	103,459,964.783
7/28/20	1.505	1.706	1.455	1.611	91,918,851.288	106,303,753.682
7/27/20	1.896	1.934	1.295	1.505	152,870,486.82	99,336,030.483
7/26/20	1.982	2.039	1.802	1.896	85,258,266.327	125,079,738.895
7/25/20	2.025	2.259	1.955	1.982	108,534,603.46	130,757,522.276
7/24/20	1.63	2.101	1.576	2.007	133,396,839.306	132,440,960.904
7/23/20	1.535	1.676	1.509	1.63	99,217,475.901	107,579,489.246
7/22/20	1.649	1.774	1.481	1.535	61,138,948.698	101,303,351.8
7/21/20	1.657	1.75	1.382	1.653	141,300,603.48	109,073,752.57
7/20/20	1.613	1.971	1.444	1.656	197,782,028.525	109,296,706.101
7/19/20	1.187	1.669	1.129	1.612	146,417,008.172	106,336,358.784
7/18/20	1.034	1.205	0.948	1.184	49,517,995.471	78,103,628.376
7/17/20	0.762	1.055	0.76	1.034	54,583,403.158	68,241,551.465
7/16/20	0.809	0.836	0.718	0.763	26,461,660.387	50,377,747.407
7/15/20	0.774	0.886	0.762	0.809	50,105,066.343	53,359,110.712
7/14/20	0.607	0.817	0.592	0.763	51,804,967.085	50,373,825.62
7/13/20	0.551	0.654	0.539	0.607	39,609,710.688	40,052,221.555
7/12/20	0.572	0.606	0.547	0.551	17,547,633.339	36,381,197.913
7/11/20	0.563	0.597	0.55	0.572	6,074,413.399	37,759,415.197
7/10/20	0.568	0.597	0.545	0.563	15,089,632.21	37,178,672.422
7/9/20	0.581	0.585	0.536	0.574	9,132,409.903	37,903,239.25
7/8/20	0.583	0.593	0.555	0.581	9,702,761.651	38,341,420.863
7/7/20	0.563	0.712	0.559	0.583	23,863,030.123	38,447,025.04
7/6/20	0.559	0.583	0.549	0.563	4,942,397.115	37,181,212.552
7/5/20	0.546	0.577	0.536	0.559	3,230,125.688	36,876,978.67
7/4/20	0.567	0.587	0.535	0.547	3,880,809.957	36,063,412.274
7/3/20	0.612	0.612	0.549	0.567	5,129,284.686	37,404,638.084
7/2/20	0.542	0.716	0.54	0.612	18,501,192.313	40,378,463.724
7/1/20	0.513	0.575	0.504	0.542	12,165,000.586	35,763,482.627
6/30/20	0.473	0.579	0.466	0.512	50,851,198.072	33,804,073.95
6/29/20	0.459	0.482	0.436	0.47	857,860.229	30,997,642.061
6/28/20	0.446	0.479	0.437	0.458	620,539.553	30,251,087.806
6/27/20	0.465	0.486	0.443	0.446	681,575.593	29,447,401.928
6/26/20	0.471	0.472	0.452	0.464	807,393.535	30,636,298.669
6/25/20	0.466	0.481	0.445	0.471	920,646.503	31,108,032.422
6/24/20	0.481	0.51	0.449	0.466	1,257,993.396	30,774,510.443
6/23/20	0.497	0.504	0.472	0.48	863,570.436	31,655,819.52
6/22/20	0.478	0.513	0.468	0.494	882,888.082	32,598,499.943
6/21/20	0.495	0.512	0.47	0.476	1,078,486.725	31,424,812.221
6/20/20	0.489	0.522	0.473	0.491	885,161.438	32,422,771.071
6/19/20	0.478	0.517	0.463	0.485	1,036,312.68	32,028,137.836
6/18/20	0.497	0.506	0.473	0.482	842,365.507	31,814,346.571
6/17/20	0.49	0.506	0.479	0.497	1,139,290.857	32,764,799.433
6/16/20	0.469	0.517	0.463	0.49	1,960,337.001	32,317,461.45
6/15/20	0.476	0.5	0.445	0.468	905,220.899	30,896,579.15
6/14/20	0.488	0.498	0.47	0.48	722,543.846	31,639,598.375
6/13/20	0.486	0.497	0.473	0.481	766,467.002	31,740,023.467
6/12/20	0.47	0.491	0.452	0.483	1,198,731.338	31,899,146.356
6/11/20	0.518	0.542	0.468	0.469	1,860,457.924	30,943,122.635
6/10/20	0.518	0.539	0.499	0.52	1,094,803.05	34,282,346.91
6/9/20	0.506	0.526	0.498	0.517	1,165,740.621	34,143,950.177
6/8/20	0.511	0.53	0.496	0.508	1,231,529.292	33,506,395.245
6/7/20	0.505	0.521	0.487	0.512	1,353,207.055	33,776,572.729
6/6/20	0.509	0.522	0.488	0.505	1,173,554.722	33,339,800.297
6/5/20	0.486	0.533	0.476	0.509	1,756,992.48	33,586,935.065
6/4/20	0.504	0.509	0.474	0.486	955,743.296	32,081,147.659
6/3/20	0.489	0.504	0.475	0.504	755,356.891	33,236,528.135
6/2/20	0.481	0.529	0.473	0.489	2,411,266.789	32,249,471.422
6/1/20	0.487	0.523	0.457	0.488	3,668,944.751	32,229,325.11
5/31/20	0.472	0.501	0.458	0.49	2,696,075.853	32,328,411.506
5/30/20	0.452	0.506	0.446	0.474	1,991,303.556	31,277,882.115
5/29/20	0.475	0.505	0.446	0.452	2,075,357.606	29,792,003.588
5/28/20	0.466	0.502	0.448	0.487	2,397,285.549	32,161,134.247
5/27/20	0.489	0.514	0.454	0.466	2,154,849.405	30,769,674.635
5/26/20	0.493	0.502	0.455	0.489	2,826,621.124	32,293,277.732
5/25/20	0.484	0.503	0.453	0.493	4,094,037.367	32,506,413.254
5/24/20	0.487	0.524	0.459	0.483	4,786,675.973	31,875,766.268
5/23/20	0.452	0.581	0.451	0.487	7,958,879.96	32,157,302.557
5/22/20	0.49	0.492	0.442	0.459	3,759,525.848	30,257,963.319
5/21/20	0.452	0.512	0.439	0.454	4,117,798.139	29,934,354.912
5/20/20	0.498	0.518	0.445	0.454	4,183,204.92	29,951,730.279
5/19/20	0.457	0.516	0.452	0.498	3,766,697.234	32,848,582.659
5/18/20	0.497	0.521	0.452	0.457	4,128,913.148	30,184,623.943
5/17/20	0.492	0.537	0.453	0.497	4,739,132.277	32,788,967.638
5/16/20	0.499	0.531	0.444	0.492	4,441,182.968	32,440,831.446
5/15/20	0.474	0.509	0.445	0.499	4,752,850.747	32,947,203.31
5/14/20	0.485	0.497	0.457	0.476	5,436,696.633	31,375,104.921
5/13/20	0.475	0.53	0.47	0.496	4,825,149.651	32,706,122.164
5/12/20	0.531	0.533	0.468	0.475	5,122,071.849	31,364,776.151
5/11/20	0.475	0.564	0.446	0.531	8,547,012.037	35,007,075.862
5/10/20	0.517	0.524	0.448	0.475	6,801,639.648	31,358,622.376
5/9/20	0.532	0.559	0.511	0.517	4,349,734.651	34,108,971.997
5/8/20	0.532	0.56	0.511	0.532	5,110,858.643	35,108,479.744
5/7/20	0.532	0.554	0.501	0.532	5,994,326.29	35,090,948.308

Similar Coins