CurrencyBeacon logo}}

Crypto Rate Dashboard

Swerve Price Chart

SWRV/USD
$0.133893
-1.78%

SWRV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-10-04 $0.60718029 $0.63116462 $0.57973735 $0.60618326 $27.65M
2021-10-03 $0.62304748 $0.65103302 $0.58018447 $0.60955241 $28.34M
2021-10-02 $0.60830296 $0.65533094 $0.56620056 $0.62389364 $29.05M
2021-10-01 $0.55107979 $0.61521027 $0.55096137 $0.60674978 $28.13M
2021-09-30 $0.59087219 $0.61559894 $0.54041972 $0.5505127 $28.06M
2021-09-29 $0.61530168 $0.63780346 $0.5693735 $0.59160842 $26.42M
2021-09-28 $0.64130189 $0.66806251 $0.61583095 $0.61598682 $38.02M
2021-09-27 $0.71785138 $0.77454921 $0.63773198 $0.64133521 $20.75M
2021-09-26 $0.67916847 $0.86646564 $0.57239956 $0.72034184 $40.28M
2021-09-25 $0.84346473 $0.84346473 $0.66952459 $0.67991008 $9.29M
2021-09-24 $1.01 $1.01 $0.80465462 $0.84225318 $15.39M
2021-09-23 $1.15 $1.25 $0.97601215 $1.01 $30.83M
2021-09-22 $1.06 $1.19 $1.06 $1.15 $7.19M
2021-09-21 $1.10 $1.27 $1.04 $1.06 $16.45M
2021-09-20 $1.20 $1.20 $1.07 $1.10 $11.66M
2021-09-19 $1.32 $1.34 $1.19 $1.20 $15.05M
2021-09-18 $1.35 $1.69 $1.26 $1.32 $102.67M
2021-09-17 $1.11 $1.54 $1.03 $1.35 $72.75M
2021-09-16 $1.15 $1.16 $1.06 $1.11 $7.20M
2021-09-15 $1.13 $1.22 $1.11 $1.14 $9.24M
2021-09-14 $1.05 $1.15 $1.04 $1.12 $9.77M
2021-09-13 $1.19 $1.19 $1.02 $1.05 $9.85M
2021-09-12 $1.25 $1.25 $1.16 $1.18 $9.49M
2021-09-11 $1.17 $1.34 $1.13 $1.25 $15.44M
2021-09-10 $1.34 $1.38 $1.14 $1.17 $17.64M
2021-09-09 $1.55 $1.66 $1.31 $1.34 $27.64M
2021-09-08 $1.32 $1.90 $1.32 $1.56 $86.45M
2021-09-07 $1.22 $1.79 $1.15 $1.31 $81.77M
2021-09-06 $1.18 $1.39 $1.06 $1.22 $59.77M
2021-09-05 $0.92136807 $1.35 $0.91216604 $1.20 $83.01M