Swerve(SWRV)Hoy
$0.005218
hace 1 años
$0.005650
hace 2 años
$0.018960
hace 3 años
$0.153901
hace 4 años
$1.23
hace 5 años
$5.18
Swerve Historial de precios
(SWRV)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.005518 | $0.005518 | $0.005233 | $0.005233 | $5,183.269 |
2025-09-05 | $0.005756 | $0.005759 | $0.005516 | $0.005518 | $17,267.36 |
2025-09-04 | $0.005973 | $0.005977 | $0.005603 | $0.005756 | $17,599.25 |
2025-09-03 | $0.005862 | $0.005999 | $0.005694 | $0.005973 | $17,481.66 |
2025-09-02 | $0.005697 | $0.005941 | $0.005611 | $0.005851 | $16,595.00 |
2025-09-01 | $0.005979 | $0.005979 | $0.005614 | $0.005701 | $14,707.69 |
2025-08-31 | $0.005976 | $0.005981 | $0.005970 | $0.005979 | $18,402.87 |
2025-08-30 | $0.005890 | $0.006034 | $0.005834 | $0.005978 | $16,508.04 |
2025-08-29 | $0.006176 | $0.006100 | $0.005706 | $0.005892 | $17,736.64 |
2025-08-28 | $0.006088 | $0.006176 | $0.005841 | $0.006176 | $16,293.14 |
2025-08-27 | $0.006219 | $0.006318 | $0.005784 | $0.006102 | $16,614.01 |
2025-08-26 | $0.006724 | $0.006658 | $0.006211 | $0.006219 | $19,183.04 |
2025-08-25 | $0.006607 | $0.006822 | $0.006421 | $0.006724 | $19,999.15 |
2025-08-24 | $0.006554 | $0.006730 | $0.006483 | $0.006606 | $22,565.85 |
2025-08-23 | $0.006419 | $0.006707 | $0.006201 | $0.006554 | $19,530.11 |
2025-08-22 | $0.006046 | $0.006800 | $0.005878 | $0.006503 | $20,929.44 |
2025-08-21 | $0.006143 | $0.006432 | $0.005850 | $0.006046 | $21,007.30 |
2025-08-20 | $0.006386 | $0.006506 | $0.005748 | $0.006143 | $20,430.06 |
2025-08-19 | $0.006015 | $0.006393 | $0.005579 | $0.006386 | $18,476.27 |
2025-08-18 | $0.006009 | $0.006655 | $0.005720 | $0.006016 | $22,681.75 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Swerve(SWRV)
