Swipe (SXP) historical data and Live price

Swipe

SXP

$ 0.874179 -8.52 %

0.00006597 BTC

MARKET CAP
67.108 M

24H VOLUME
64.545 M

CIRC.SUPPLY
76.767 M

MAX SUPPLY

SXP

USD

Rank112

1H 0.63 %

24H -8.52 %

7D -25.38 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/29/20	1.571	1.675	1.527	1.594	82,055,422.282	119,497,080.431
9/28/20	1.689	1.848	1.546	1.571	227,570,675.849	117,774,861.09
9/27/20	1.342	1.775	1.274	1.689	198,148,840.187	123,557,869.302
9/26/20	1.261	1.378	1.26	1.342	47,145,505.726	98,211,936.382
9/25/20	1.231	1.316	1.13	1.26	51,328,925.279	92,170,229.782
9/24/20	1.075	1.239	1.06	1.23	57,419,740.097	89,981,882.766
9/23/20	1.272	1.289	1.057	1.075	61,895,186.355	78,661,833.355
9/22/20	1.275	1.331	1.208	1.271	66,191,364.942	93,010,979.421
9/21/20	1.532	1.562	1.248	1.28	69,694,010.85	93,687,241.723
9/20/20	1.583	1.637	1.492	1.531	39,263,801.292	112,012,569.418
9/19/20	1.542	1.643	1.493	1.586	43,908,257.527	116,058,367.634
9/18/20	1.505	1.682	1.473	1.542	80,266,933.078	112,844,346.114
9/17/20	1.518	1.603	1.428	1.505	51,104,711.846	110,123,661.107
9/16/20	1.624	1.629	1.468	1.518	64,924,873.882	111,032,532.986
9/15/20	1.863	1.887	1.601	1.623	87,895,282.318	118,752,853.251
9/14/20	1.722	1.964	1.639	1.863	123,424,560.586	136,284,586.463
9/13/20	1.831	1.923	1.677	1.724	81,042,665.801	126,155,656.121
9/12/20	1.794	1.871	1.718	1.83	67,836,988.65	133,909,232.887
9/11/20	1.788	1.815	1.675	1.793	45,464,928.308	131,185,507.851
9/10/20	1.812	1.947	1.771	1.788	80,400,298.359	130,822,168.197
9/9/20	1.659	1.874	1.63	1.812	72,917,691.743	132,565,213.973
9/8/20	1.745	1.792	1.616	1.659	77,881,393.083	121,348,029.808
9/7/20	1.81	1.857	1.58	1.747	114,139,643.71	127,827,195.536
9/6/20	1.686	1.942	1.551	1.811	141,022,469.265	132,476,629.891
9/5/20	2.057	2.109	1.564	1.686	170,378,464.898	123,340,252.863
9/4/20	1.835	2.185	1.794	2.06	227,146,956.302	150,688,712.688
9/3/20	2.379	2.416	1.826	1.843	145,417,390.486	121,585,488.236
9/2/20	2.574	2.716	2.133	2.378	162,398,377.204	156,919,671.425
9/1/20	2.863	2.975	2.579	2.579	151,160,563.949	170,194,357.103
8/31/20	2.949	3.089	2.837	2.863	124,726,574.327	188,915,089.875
8/30/20	3.042	3.214	2.936	2.951	123,369,775.462	194,727,486.255
8/29/20	2.89	3.25	2.876	3.064	149,776,280.634	202,195,130.131
8/28/20	2.754	3.011	2.736	2.889	128,166,253.646	190,646,285.903
8/27/20	2.855	3.08	2.597	2.756	187,471,859.684	181,857,013.836
8/26/20	2.658	2.941	2.571	2.86	134,461,846.207	188,737,734.407
8/25/20	2.941	2.974	2.496	2.667	150,303,716.694	175,998,369.147
8/24/20	2.859	3.112	2.73	2.946	168,776,024.028	194,401,250.417
8/23/20	2.802	2.949	2.528	2.86	152,273,046.236	188,686,118.911
8/22/20	2.629	2.871	2.339	2.81	262,423,779.491	185,399,288.169
8/21/20	3.196	3.271	2.568	2.625	282,012,568.326	173,221,940.738
8/20/20	3.094	3.539	3.093	3.203	236,963,718.44	211,339,132.657
8/19/20	3.601	3.777	3.024	3.094	293,198,152.537	204,159,518.067
8/18/20	3.097	4.064	3.033	3.601	382,619,423.279	237,607,005.817
8/17/20	3.395	3.489	3.014	3.093	216,787,761.507	204,081,460.013
8/16/20	3.348	3.686	3.235	3.395	251,247,609.017	224,010,162.01
8/15/20	3.722	3.927	3.34	3.348	230,985,661.445	220,889,304.188
8/14/20	4.338	4.469	3.583	3.734	286,713,114.492	246,376,831.972
8/13/20	3.848	5.012	3.723	4.342	473,861,478.188	286,520,619.153
8/12/20	3.159	3.885	3.019	3.843	253,711,288.399	253,542,011.212
8/11/20	2.541	3.232	2.409	3.16	347,760,166.413	208,505,424.215
8/10/20	2.348	2.694	2.314	2.542	195,685,856.172	167,701,928.904
8/9/20	2.147	2.521	2.061	2.346	211,511,380.352	154,796,672.591
8/8/20	1.843	2.175	1.824	2.15	162,973,292.488	141,841,664.66
8/7/20	1.922	1.942	1.784	1.841	77,373,804.759	121,478,722.343
8/6/20	1.786	1.927	1.767	1.918	79,716,974.563	126,541,071.127
8/5/20	1.841	1.932	1.755	1.786	118,191,345.321	117,851,134.348
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

Similar Coins