Canada markets closed

Sway Protocol USD (SWAY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.003733+0.000163 (+4.57%)
As of 12:15AM UTC. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.0037340.0037340.0037330.0037330.00373312,700
May 21, 2024------
May 20, 20240.0038360.0039860.0034820.0035790.00357912,428
May 19, 20240.0037260.0040010.0037220.0038360.00383610,599
May 18, 20240.0035870.0037860.0035350.0037270.00372711,985
May 17, 20240.0035720.0035960.0035530.0035870.00358713,741
May 16, 20240.0035120.0036250.0035050.0035740.00357412,299
May 15, 20240.0035180.0035440.0034940.0035120.00351213,351
May 14, 20240.0035410.0035550.0035050.0035200.00352010,500
May 13, 20240.0034740.0035890.0034720.0035410.00354112,796
May 12, 20240.0034610.0034880.0034540.0034740.00347413,228
May 11, 20240.0035520.0035540.0034430.0034610.00346113,379
May 10, 20240.0035820.0035940.0034420.0035520.00355210,297
May 09, 20240.0036030.0046420.0035500.0035820.00358219,324
May 08, 20240.0040730.0040800.0035990.0036030.00360314,216
May 07, 20240.0041060.0041250.0040440.0040730.00407313,440
May 06, 20240.0038040.0046680.0037940.0041060.00410613,274
May 05, 20240.0037160.0038450.0037120.0038040.00380414,164
May 04, 20240.0036030.0037230.0036030.0037170.00371712,756
May 03, 20240.0035210.0036060.0034990.0036030.00360310,122
May 02, 20240.0035020.0035490.0034980.0035210.00352113,757
May 01, 20240.0035280.0035400.0034920.0035010.00350110,871
Apr 30, 20240.0036060.0036110.0034870.0035280.00352812,030
Apr 29, 20240.0036120.0036220.0035770.0036060.00360614,371
Apr 28, 20240.0035400.0036180.0034800.0036090.00360914,311
Apr 27, 20240.0036120.0036170.0034990.0035400.00354014,009
Apr 26, 20240.0035280.0036170.0035160.0036120.00361214,017
Apr 25, 20240.0036450.0036840.0034390.0035280.0035289,545
Apr 24, 20240.0035480.0036750.0035360.0036450.00364514,446
Apr 23, 20240.0035200.0051690.0034160.0035480.00354815,685
Apr 22, 20240.0035200.0035260.0033700.0035200.00352012,280
Apr 21, 20240.0035160.0035250.0034510.0035200.00352013,464
Apr 20, 20240.0035220.0035260.0034110.0035170.00351714,301
Apr 19, 20240.0035190.0035280.0035100.0035220.0035221,993
Apr 18, 20240.0034690.0035270.0034440.0035190.0035197,331
Apr 17, 20240.0034590.0034830.0034540.0034690.00346913,578
Apr 16, 20240.0035060.0035100.0034460.0034620.0034622,350
Apr 15, 20240.0035070.0035270.0034780.0035060.003506428
Apr 14, 20240.0036660.0036660.0033710.0035070.00350712,257
Apr 13, 20240.0037670.0038130.0035590.0036660.00366614,209
Apr 12, 20240.0040460.0040940.0036630.0037670.00376713,484
Apr 11, 20240.0040280.0040610.0038500.0040460.00404611,666
Apr 10, 20240.0042250.0042380.0039850.0040280.00402810,890
Apr 09, 20240.0038090.0042790.0038010.0042250.00422513,214
Apr 08, 20240.0036940.0039160.0036160.0038090.00380910,223
Apr 07, 20240.0036280.0037290.0036080.0036940.00369414,974
Apr 06, 20240.0036490.0036490.0036080.0036230.00362315,017
Apr 05, 20240.0037070.0037110.0036020.0036490.00364911,669
Apr 04, 20240.0036310.0037170.0036270.0037070.00370710,507
Apr 03, 20240.0036420.0036610.0036150.0036310.00363116,221
Apr 02, 20240.0036250.0037910.0036010.0036420.00364212,987
Apr 01, 20240.0038180.0046650.0036110.0036250.00362515,021
Mar 31, 20240.0038700.0038760.0038060.0038210.00382115,492
Mar 30, 20240.0038680.0039670.0038550.0038700.00387015,199
Mar 29, 20240.0039570.0039660.0038520.0038680.00386819,041
Mar 28, 20240.0043340.0043420.0038100.0039570.00395720,466
Mar 27, 20240.0042560.0046110.0042410.0043190.00431923,763
Mar 26, 20240.0041830.0042850.0041790.0042540.00425424,892
Mar 25, 20240.0042290.0042580.0041230.0041830.00418322,290
Mar 24, 20240.0045910.0046290.0039440.0042290.00422924,662
Mar 23, 20240.0040570.0049570.0038020.0045910.00459122,380
Mar 22, 20240.0041330.0063550.0039890.0040560.00405632,816
Mar 21, 20240.0038980.0043430.0038710.0041330.00413317,443
Mar 20, 20240.0038840.0040220.0038330.0039300.00393021,194
Mar 19, 20240.0038810.0040970.0037080.0038840.00388424,214
Mar 18, 20240.0038670.0038880.0038530.0038810.00388119,673
Mar 17, 20240.0036970.0039120.0036950.0038760.00387617,100
Mar 16, 20240.0037160.0039160.0036960.0036970.00369722,138
Mar 15, 20240.0038200.0038410.0036990.0037230.00372324,713
Mar 14, 20240.0038080.0038790.0037130.0038170.00381724,598
Mar 13, 20240.0041590.0041960.0037090.0038110.00381124,114
Mar 12, 20240.0039230.0044190.0038580.0041590.00415924,376
Mar 11, 20240.0037730.0040600.0037680.0039230.0039239,949
Mar 10, 20240.0037330.0037990.0036850.0037730.00377321,039
Mar 09, 20240.0041070.0041220.0036400.0037630.00376324,120
Mar 08, 20240.0040200.0042780.0040030.0041070.00410722,383
Mar 07, 20240.0035660.0042770.0035580.0040210.00402122,023
Mar 06, 20240.0036250.0039900.0035610.0035660.00356619,737
Mar 05, 20240.0035900.0037760.0035000.0036250.00362523,516
Mar 04, 20240.0037870.0039200.0035070.0035910.00359117,554
Mar 03, 20240.0035970.0039190.0035010.0037920.00379215,200
Mar 02, 20240.0033580.0036380.0031570.0035800.00358016,847
Mar 01, 20240.0037590.0037910.0031960.0033340.00333414,176
Feb 29, 20240.0037040.0039220.0036890.0037600.00376018,968
Feb 28, 20240.0040970.0041630.0036200.0037050.00370516,539
Feb 27, 20240.0042840.0045770.0040620.0040970.00409715,953
Feb 26, 20240.0039650.0044940.0038330.0042800.00428019,750
Feb 25, 20240.0037180.0046960.0036600.0039440.00394416,065
Feb 24, 20240.0045570.0045640.0030670.0036600.00366020,064
Feb 23, 20240.0048120.0048630.0041610.0045340.00453414,670
Feb 22, 20240.0050370.0050590.0048110.0048120.00481213,467
Feb 21, 20240.0054680.0054810.0048830.0050370.00503718,537
Feb 20, 20240.0054490.0066560.0051970.0054620.00546226,076
Feb 19, 20240.0057130.0058790.0053010.0054470.00544715,764
Feb 18, 20240.0054160.0057850.0053840.0057390.00573921,478
Feb 17, 20240.0056350.0056600.0053980.0054200.00542017,828
Feb 16, 20240.0055430.0057490.0055310.0056310.00563122,041
Feb 15, 20240.0058090.0058750.0054530.0055520.00555220,455
Feb 14, 20240.0054100.0059040.0053610.0058000.00580020,923
Feb 13, 20240.0052890.0056580.0052890.0053920.00539221,019
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...