Swerve DAO Token Historical Data

SWRV Page 24
Download
Date Close Price change Market cap Trading volume
Jun 29, 2022 $ 0.289
+16.42%
$ 4.96 million $ 20.82 million
Jun 28, 2022 $ 0.248
-33.90%
$ 4.26 million $ 18.94 million
Jun 27, 2022 $ 0.375
+29.55%
$ 6.37 million $ 88.78 million
Jun 26, 2022 $ 0.288
+292.25%
$ 4.89 million $ 55.38 million
Jun 25, 2022 $ 0.0735
+1.45%
$ 1.25 million $ 1.08 million
Jun 24, 2022 $ 0.0723
+9.05%
$ 1.23 million $ 854,601
Jun 23, 2022 $ 0.0664
-0.33%
$ 1.13 million $ 1.24 million
Jun 22, 2022 $ 0.0666
+1.31%
$ 1.13 million $ 1.61 million
Jun 21, 2022 $ 0.066
+21.08%
$ 1.12 million $ 1.58 million
Jun 20, 2022 $ 0.0548
+2.89%
$ 929,622 $ 1.07 million
Jun 19, 2022 $ 0.0532
+11.17%
$ 903,688 $ 1.28 million
Jun 18, 2022 $ 0.0479
-10.56%
$ 813,091 $ 893,978
Jun 17, 2022 $ 0.0535
+7.17%
$ 908,748 $ 1.08 million
Jun 16, 2022 $ 0.0499
-5.64%
$ 846,217 $ 1.39 million
Jun 15, 2022 $ 0.0527
+19.93%
$ 894,582 $ 1.24 million
Jun 14, 2022 $ 0.0439
-0.35%
$ 745,948 $ 807,555
Jun 13, 2022 $ 0.0438
-4.85%
$ 743,108 $ 979,803
Jun 12, 2022 $ 0.0461
-4.00%
$ 783,313 $ 641,718
Jun 11, 2022 $ 0.048
-5.35%
$ 815,527 $ 629,838
Jun 10, 2022 $ 0.0507
-9.12%
$ 861,453 $ 543,671
Jun 9, 2022 $ 0.0558
-2.24%
$ 947,335 $ 353,906
Jun 8, 2022 $ 0.0571
+2.12%
$ 969,085 $ 394,485
Jun 7, 2022 $ 0.0559
-10.06%
$ 949,300 $ 615,048
Jun 6, 2022 $ 0.0622
+3.88%
$ 1.06 million $ 433,594
Jun 5, 2022 $ 0.0599
-7.59%
$ 1.02 million $ 506,131
Jun 4, 2022 $ 0.0648
-3.15%
$ 1.1 million $ 552,722
Jun 3, 2022 $ 0.0669
-1.80%
$ 1.14 million $ 710,670
Jun 2, 2022 $ 0.0679
+15.83%
$ 1.15 million $ 745,617
Jun 1, 2022 $ 0.0587
-2.29%
$ 995,963 $ 957,186
May 31, 2022 $ 0.0602
-2.45%
$ 1.02 million $ 641,770
May 30, 2022 $ 0.0617
+14.11%
$ 1.05 million $ 1.01 million
May 29, 2022 $ 0.054
-2.40%
$ 916,107 $ 532,226
May 28, 2022 $ 0.0554
+4.96%
$ 939,848 $ 772,073
May 27, 2022 $ 0.0527
-7.56%
$ 895,404 $ 1.27 million
May 26, 2022 $ 0.0573
-15.81%
$ 938,532 $ 1.45 million
May 25, 2022 $ 0.0682
-4.00%
$ 1.11 million $ 1.29 million
May 24, 2022 $ 0.071
-3.83%
$ 1.16 million $ 2.51 million
May 23, 2022 $ 0.0734
+10.83%
$ 1.2 million $ 2.88 million
May 22, 2022 $ 0.0659
+5.64%
$ 1.08 million $ 895,371
May 21, 2022 $ 0.0625
+2.68%
$ 1.02 million $ 1.39 million
May 20, 2022 $ 0.0608
-9.78%
$ 991,768 $ 1.81 million
May 19, 2022 $ 0.0675
+25.80%
$ 1.1 million $ 1.27 million
May 18, 2022 $ 0.0536
-3.99%
$ 875,467 $ 448,608
May 17, 2022 $ 0.0559
+10.08%
$ 907,903 $ 481,015
May 16, 2022 $ 0.0507
-9.76%
$ 824,768 $ 468,322
May 15, 2022 $ 0.0563
+2.28%
$ 914,266 $ 490,027
May 14, 2022 $ 0.055
+9.99%
$ 893,292 $ 1.15 million
May 13, 2022 $ 0.0499
+21.91%
$ 811,653 $ 823,257
May 12, 2022 $ 0.041
-7.16%
$ 665,769 $ 1.55 million
May 11, 2022 $ 0.0441
-54.95%
$ 717,097 $ 3.07 million