Swerve 価格履歴

(SWRV)

期間: 2024-09-08 ~ 2025-09-09

2024-09-08

2025-09-09

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-08	$0.005404	$0.005789	$0.005401	$0.005464	$18,067.90
2025-09-07	$0.005233	$0.005721	$0.005177	$0.005402	$17,215.29
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