Swipe (SXP) historical data and Live price

Swipe

SXP

$ 0.377518 + 1.163 %

0.00001956 BTC

MARKET CAP
184.801 M

24H VOLUME
24.895 M

CIRC.SUPPLY
489.517 M

MAX SUPPLY

SXP

USD

Rank131

1H 0.35 %

24H 1.16 %

7D -10.47 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.384	0.394	0.37	0.371	32,070,787.27	181,628,067.76
6/30/22	0.407	0.408	0.366	0.384	29,484,482.52	187,843,694.03
6/29/22	0.412	0.419	0.4	0.407	26,307,401.14	198,896,844
6/28/22	0.431	0.445	0.409	0.412	41,424,585.07	201,471,829.01
6/27/22	0.412	0.474	0.412	0.431	96,247,584.33	210,615,956.98
6/26/22	0.441	0.448	0.412	0.412	22,846,640.29	201,581,763.5
6/25/22	0.435	0.442	0.417	0.441	23,450,366.43	215,487,528.27
6/24/22	0.424	0.44	0.422	0.435	28,193,293.89	212,521,584.09
6/23/22	0.403	0.426	0.403	0.424	25,243,258.14	207,389,066.54
6/22/22	0.415	0.419	0.393	0.403	29,065,608.84	196,885,902.26
6/21/22	0.416	0.431	0.401	0.415	60,143,788.52	202,439,687.32
6/20/22	0.373	0.424	0.36	0.416	77,637,859.31	202,935,423.1
6/19/22	0.341	0.377	0.332	0.373	28,134,435.5	182,265,035.6
6/18/22	0.367	0.372	0.323	0.341	29,627,692.66	166,538,892.79
6/17/22	0.348	0.373	0.347	0.367	23,998,610.09	179,163,235.67
6/16/22	0.38	0.39	0.346	0.348	32,299,446.14	169,632,696.09
6/15/22	0.352	0.38	0.315	0.38	43,844,117.13	185,342,736.13
6/14/22	0.344	0.361	0.322	0.352	42,108,627.96	171,456,042.09
6/13/22	0.389	0.394	0.33	0.344	54,733,691.16	167,811,620.32
6/12/22	0.431	0.434	0.39	0.39	42,733,617	189,919,558.52
6/11/22	0.475	0.485	0.428	0.431	37,420,145.85	210,071,368.05
6/10/22	0.537	0.537	0.473	0.475	47,517,603.15	231,594,296.97
6/9/22	0.55	0.55	0.531	0.536	24,497,264.22	261,303,425.67
6/8/22	0.548	0.558	0.53	0.55	38,087,926.84	267,667,498.02
6/7/22	0.581	0.581	0.529	0.548	48,865,336.85	267,023,287.46
6/6/22	0.566	0.602	0.565	0.581	50,490,852.7	282,596,864.28
6/5/22	0.589	0.59	0.555	0.566	41,181,220.32	275,657,778.87
6/4/22	0.595	0.604	0.557	0.588	86,176,408.19	286,065,360.2
6/3/22	0.536	0.596	0.531	0.596	188,726,533.23	289,766,593.43
6/2/22	0.513	0.571	0.501	0.536	124,669,945.91	260,698,715.09
6/1/22	0.516	0.574	0.51	0.513	163,348,352.07	249,453,830.48
5/31/22	0.522	0.526	0.501	0.516	45,491,008.69	250,684,796.55
5/30/22	0.484	0.522	0.479	0.521	41,576,328.55	253,410,755.14
5/29/22	0.469	0.485	0.456	0.484	23,922,226.67	235,020,486.57
5/28/22	0.454	0.465	0.452	0.461	49,525,848.1	223,992,206.04
5/27/22	0.473	0.475	0.446	0.454	55,877,510.07	220,554,415.06
5/26/22	0.53	0.537	0.458	0.473	65,907,140.95	229,785,131.55
5/25/22	0.508	0.544	0.507	0.53	86,783,595.72	257,411,412.24
5/24/22	0.484	0.517	0.481	0.508	77,553,426.94	246,448,347.91
5/23/22	0.497	0.524	0.478	0.483	118,396,855.21	234,584,401.7
5/22/22	0.464	0.499	0.462	0.497	40,066,363.24	241,230,456.13
5/21/22	0.447	0.472	0.445	0.464	36,562,036.28	224,831,246.88
5/20/22	0.456	0.468	0.435	0.447	40,768,778.59	216,967,605.56
5/19/22	0.422	0.458	0.402	0.456	42,257,592.18	220,851,782.08
5/18/22	0.49	0.494	0.422	0.422	37,875,918.91	204,740,400.42
5/17/22	0.456	0.49	0.456	0.489	39,083,408.8	237,076,489.5
5/16/22	0.5	0.501	0.451	0.456	42,478,100.01	221,042,429.78
5/15/22	0.481	0.507	0.474	0.501	60,911,798.11	242,445,090.87
5/14/22	0.44	0.481	0.432	0.481	61,073,120.46	232,957,382.98
5/13/22	0.391	0.478	0.387	0.44	69,574,864.94	213,034,232.88
5/12/22	0.428	0.451	0.312	0.392	140,721,005.96	189,618,591.04
5/11/22	0.689	0.703	0.397	0.427	171,997,443.76	206,743,955.41
5/10/22	0.691	0.757	0.65	0.689	134,776,590.99	333,508,801.7
5/9/22	0.865	0.877	0.695	0.695	108,471,458.67	336,249,947.44
5/8/22	0.918	0.922	0.86	0.864	63,015,479.2	418,067,006.71
5/7/22	0.953	0.961	0.903	0.918	39,795,973.81	443,914,039.91
5/6/22	0.972	0.974	0.933	0.954	55,532,493.75	460,933,603.03
5/5/22	1.105	1.116	0.95	0.972	76,546,030.63	469,636,822.32
5/4/22	1.036	1.105	1.019	1.105	57,271,022.15	533,790,646.56
5/3/22	1.019	1.066	1.008	1.036	54,908,072.12	500,495,453.64
5/2/22	1	1.032	0.969	1.019	68,266,719.73	492,133,097.09
5/1/22	0.954	1.006	0.914	0.999	71,597,060.62	482,362,069.84
4/30/22	1.06	1.066	0.945	0.953	70,170,364.01	460,243,799.26
4/29/22	1.109	1.141	1.049	1.06	58,992,013.64	511,380,189.17
4/28/22	1.111	1.134	1.096	1.109	51,382,597.71	535,266,739.43
4/27/22	1.071	1.127	1.067	1.11	47,423,153.15	535,724,443.12
4/26/22	1.184	1.194	1.065	1.071	64,464,235.54	516,801,265.48
4/25/22	1.205	1.206	1.129	1.184	69,451,538.48	571,114,284.35
4/24/22	1.226	1.24	1.204	1.204	33,603,832.53	580,684,827.48
4/23/22	1.238	1.253	1.211	1.226	36,355,362.14	590,989,041.61
4/22/22	1.268	1.289	1.237	1.238	50,898,711.71	596,704,951.02
4/21/22	1.334	1.351	1.261	1.269	80,883,718.69	611,351,954.21
4/20/22	1.395	1.399	1.319	1.335	85,597,162.23	642,822,482.89
4/19/22	1.356	1.413	1.343	1.396	184,912,238.78	672,448,744.91
4/18/22	1.204	1.365	1.159	1.356	265,257,676.19	650,704,896.05
4/17/22	1.258	1.263	1.201	1.204	34,731,906.45	578,037,155.27
4/16/22	1.258	1.265	1.235	1.258	34,801,854.19	603,692,584.3
4/15/22	1.232	1.266	1.226	1.258	39,463,639.92	603,912,492.36
4/14/22	1.274	1.289	1.218	1.232	43,697,855.45	591,129,356.7
4/13/22	1.241	1.278	1.23	1.274	52,023,496.42	611,574,680.46
4/12/22	1.188	1.261	1.178	1.241	63,586,975.19	595,562,497.65
4/11/22	1.308	1.308	1.174	1.188	78,858,911.8	569,991,742.77
4/10/22	1.343	1.351	1.306	1.309	43,138,838.87	628,264,378.88
4/9/22	1.298	1.344	1.297	1.343	39,266,218.67	644,671,650.79
4/8/22	1.385	1.393	1.29	1.297	59,800,474.48	622,641,291.97
4/7/22	1.331	1.392	1.319	1.385	73,109,699.92	664,863,107.87
4/6/22	1.494	1.497	1.329	1.331	127,571,533.77	638,952,311.72
4/5/22	1.577	1.592	1.492	1.494	81,660,891.46	717,023,383.17
4/4/22	1.666	1.666	1.527	1.578	131,320,026.49	757,255,338.3
4/3/22	1.603	1.68	1.576	1.667	143,484,020.54	799,843,117.58

Similar Coins