Swirge USD (SWG-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000555

-0.000026

(-4.50%)

As of 08:15PM UTC. Market open.

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 12, 2024	0.000581	0.000581	0.000555	0.000555	0.000555	4
May 11, 2024	0.000579	0.000584	0.000579	0.000581	0.000581	5
May 10, 2024	0.000547	0.000579	0.000547	0.000579	0.000579	19
May 09, 2024	0.000568	0.000568	0.000547	0.000547	0.000547	13
May 08, 2024	0.000584	0.000584	0.000496	0.000568	0.000568	129
May 07, 2024	0.000593	0.000593	0.000584	0.000584	0.000584	8
May 06, 2024	0.000952	0.000952	0.000526	0.000593	0.000593	190
May 05, 2024	0.000768	0.001097	0.000768	0.000952	0.000952	327
May 04, 2024	0.000770	0.000793	0.000765	0.000768	0.000768	20
May 03, 2024	0.000742	0.000770	0.000734	0.000770	0.000770	16
May 02, 2024	0.000726	0.000742	0.000670	0.000742	0.000742	54
May 01, 2024	0.000665	0.000726	0.000631	0.000726	0.000726	72
Apr 30, 2024	0.000568	0.000670	0.000568	0.000665	0.000665	50
Apr 29, 2024	0.000658	0.000665	0.000563	0.000568	0.000568	78
Apr 28, 2024	0.000662	0.000663	0.000658	0.000658	0.000658	5
Apr 27, 2024	0.000876	0.000876	0.000662	0.000662	0.000662	81
Apr 26, 2024	0.000877	0.000877	0.000876	0.000876	0.000876	1
Apr 25, 2024	0.000741	0.000922	0.000647	0.000877	0.000877	180
Apr 24, 2024	0.000572	0.000744	0.000572	0.000741	0.000741	122
Apr 23, 2024	0.000559	0.000572	0.000559	0.000572	0.000572	10
Apr 22, 2024	0.000541	0.000563	0.000541	0.000559	0.000559	10
Apr 21, 2024	0.000508	0.000541	0.000503	0.000541	0.000541	25
Apr 20, 2024	0.000403	0.000525	0.000403	0.000508	0.000508	95
Apr 19, 2024	0.000374	0.000421	0.000374	0.000403	0.000403	57
Apr 18, 2024	0.000368	0.000375	0.000368	0.000374	0.000374	21
Apr 17, 2024	0.000358	0.000370	0.000358	0.000368	0.000368	26
Apr 16, 2024	0.000533	0.000533	0.000358	0.000358	0.000358	114
Apr 15, 2024	0.000518	0.000533	0.000518	0.000533	0.000533	18
Apr 14, 2024	0.000547	0.000547	0.000518	0.000518	0.000518	30
Apr 13, 2024	0.000635	0.000657	0.000547	0.000547	0.000547	89
Apr 12, 2024	0.000605	0.000687	0.000605	0.000635	0.000635	84
Apr 11, 2024	0.000594	0.000611	0.000588	0.000605	0.000605	32
Apr 10, 2024	0.000595	0.000595	0.000568	0.000594	0.000594	25
Apr 09, 2024	0.000579	0.000595	0.000542	0.000595	0.000595	55
Apr 08, 2024	0.000602	0.000602	0.000546	0.000579	0.000579	78
Apr 07, 2024	0.000576	0.000629	0.000576	0.000602	0.000602	38
Apr 06, 2024	0.000642	0.000642	0.000576	0.000576	0.000576	60
Apr 05, 2024	0.000624	0.000651	0.000610	0.000642	0.000642	62
Apr 04, 2024	0.000602	0.000635	0.000602	0.000624	0.000624	34
Apr 03, 2024	0.000627	0.000627	0.000577	0.000602	0.000602	37
Apr 02, 2024	0.000618	0.000670	0.000618	0.000627	0.000627	74
Apr 01, 2024	0.000780	0.000984	0.000618	0.000618	0.000618	451
Mar 31, 2024	0.000766	0.000799	0.000706	0.000780	0.000780	93
Mar 30, 2024	0.000787	0.000787	0.000726	0.000766	0.000766	40
Mar 29, 2024	0.000615	0.000948	0.000615	0.000787	0.000787	456
Mar 28, 2024	0.000801	0.000807	0.000563	0.000615	0.000615	222
Mar 27, 2024	0.000778	0.001088	0.000736	0.000801	0.000801	272
Mar 26, 2024	0.000819	0.000830	0.000778	0.000778	0.000778	21
Mar 25, 2024	0.000819	0.000819	0.000819	0.000819	0.000819	-
Mar 24, 2024	0.000723	0.000854	0.000723	0.000819	0.000819	120
Mar 23, 2024	0.000818	0.000818	0.000723	0.000723	0.000723	38
Mar 22, 2024	0.000818	0.000818	0.000818	0.000818	0.000818	-
Mar 21, 2024	0.000717	0.000818	0.000717	0.000818	0.000818	19
Mar 20, 2024	0.000752	0.000752	0.000717	0.000717	0.000717	1
Mar 19, 2024	0.000752	0.000752	0.000752	0.000752	0.000752	-
Mar 18, 2024	0.000807	0.001114	0.000752	0.000752	0.000752	306
Mar 17, 2024	0.000781	0.000783	0.000767	0.000767	0.000767	37
Mar 16, 2024	0.000796	0.001002	0.000781	0.000781	0.000781	145
Mar 15, 2024	0.000888	0.001005	0.000760	0.000796	0.000796	223
Mar 14, 2024	0.000901	0.000901	0.000887	0.000888	0.000888	18
Mar 13, 2024	0.000770	0.000956	0.000720	0.000901	0.000901	109
Mar 12, 2024	0.000932	0.001622	0.000770	0.000770	0.000770	559
Mar 11, 2024	0.000920	0.001186	0.000884	0.000932	0.000932	232
Mar 10, 2024	0.001008	0.001008	0.000920	0.000920	0.000920	32
Mar 09, 2024	0.001035	0.001138	0.000985	0.001008	0.001008	105
Mar 08, 2024	0.001050	0.001050	0.000964	0.001035	0.001035	72
Mar 07, 2024	0.001054	0.001124	0.000982	0.001050	0.001050	139
Mar 06, 2024	0.001042	0.001171	0.000981	0.001054	0.001054	222
Mar 05, 2024	0.001044	0.001114	0.000990	0.001042	0.001042	58
Mar 04, 2024	0.001167	0.001383	0.000941	0.001044	0.001044	551
Mar 03, 2024	0.001054	0.001444	0.000916	0.001167	0.001167	264
Mar 02, 2024	0.000907	0.001488	0.000907	0.001054	0.001054	1,233
Mar 01, 2024	0.000929	0.000967	0.000899	0.000907	0.000907	57
Feb 29, 2024	0.000825	0.001423	0.000825	0.000929	0.000929	394
Feb 28, 2024	0.000868	0.000886	0.000825	0.000825	0.000825	25
Feb 27, 2024	0.000880	0.000880	0.000868	0.000868	0.000868	6
Feb 26, 2024	0.000863	0.000880	0.000863	0.000880	0.000880	1
Feb 25, 2024	0.000845	0.000863	0.000830	0.000863	0.000863	7
Feb 24, 2024	0.000864	0.000864	0.000845	0.000845	0.000845	4
Feb 23, 2024	0.000853	0.000864	0.000853	0.000864	0.000864	7
Feb 22, 2024	0.000887	0.000900	0.000785	0.000853	0.000853	67
Feb 21, 2024	0.000968	0.001029	0.000866	0.000887	0.000887	117
Feb 20, 2024	0.000956	0.000968	0.000956	0.000968	0.000968	7
Feb 19, 2024	0.000702	0.000956	0.000702	0.000956	0.000956	188
Feb 18, 2024	0.000830	0.000830	0.000680	0.000702	0.000702	61
Feb 17, 2024	0.001036	0.001059	0.000830	0.000830	0.000830	63
Feb 16, 2024	0.000980	0.001036	0.000980	0.001036	0.001036	14
Feb 15, 2024	0.000867	0.000980	0.000867	0.000980	0.000980	73
Feb 14, 2024	0.000704	0.000906	0.000704	0.000867	0.000867	154
Feb 13, 2024	0.000659	0.000981	0.000659	0.000704	0.000704	411
Feb 12, 2024	0.000641	0.000659	0.000641	0.000659	0.000659	4
Feb 11, 2024	0.000638	0.000641	0.000638	0.000641	0.000641	2
Feb 10, 2024	0.000638	0.000638	0.000638	0.000638	0.000638	-
Feb 09, 2024	0.000654	0.000654	0.000638	0.000638	0.000638	1
Feb 08, 2024	0.000658	0.000658	0.000654	0.000654	0.000654	19
Feb 07, 2024	0.000643	0.000658	0.000634	0.000658	0.000658	16
Feb 06, 2024	0.000713	0.000713	0.000623	0.000643	0.000643	30
Feb 05, 2024	0.000694	0.000745	0.000694	0.000713	0.000713	39
Feb 04, 2024	0.000685	0.000694	0.000685	0.000694	0.000694	-
Feb 03, 2024	0.000688	0.000721	0.000685	0.000685	0.000685	45
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7319+0.0011(+0.15%)

CRUDE OIL78.20-0.06(-0.08%)

Bitcoin CAD83,816.15+312.99(+0.37%)

Swirge USD (SWG-USD)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7319
+0.0011(+0.15%)

CRUDE OIL
78.20
-0.06(-0.08%)

Bitcoin CAD
83,816.15
+312.99(+0.37%)