Swerve DAO Token Historical Data

SWRV Page 26
Download
Date Close Price change Market cap Trading volume
Mar 21, 2022 $ 0.259
+8.49%
$ 4.19 million $ 1.58 million
Mar 20, 2022 $ 0.239
-9.99%
$ 3.86 million $ 544,814
Mar 19, 2022 $ 0.265
+9.21%
$ 4.29 million $ 566,139
Mar 18, 2022 $ 0.243
-1.60%
$ 3.93 million $ 377,510
Mar 17, 2022 $ 0.247
+3.93%
$ 3.99 million $ 585,021
Mar 16, 2022 $ 0.237
+2.47%
$ 3.84 million $ 416,230
Mar 15, 2022 $ 0.232
+5.48%
$ 3.74 million $ 751,346
Mar 14, 2022 $ 0.219
-6.41%
$ 3.54 million $ 787,207
Mar 13, 2022 $ 0.233
+1.53%
$ 3.77 million $ 752,803
Mar 12, 2022 $ 0.23
-6.60%
$ 3.71 million $ 626,706
Mar 11, 2022 $ 0.246
-18.11%
$ 3.98 million $ 1.01 million
Mar 10, 2022 $ 0.301
+15.92%
$ 4.85 million $ 1.4 million
Mar 9, 2022 $ 0.26
+12.69%
$ 4.19 million $ 1.22 million
Mar 8, 2022 $ 0.231
-5.49%
$ 3.72 million $ 1.26 million
Mar 7, 2022 $ 0.244
-7.54%
$ 3.93 million $ 2.3 million
Mar 6, 2022 $ 0.269
+15.03%
$ 4.33 million $ 2.61 million
Mar 5, 2022 $ 0.234
+3.34%
$ 3.77 million $ 1.46 million
Mar 4, 2022 $ 0.226
+16.47%
$ 3.64 million $ 1.99 million
Mar 3, 2022 $ 0.194
-7.65%
$ 3.13 million $ 870,702
Mar 2, 2022 $ 0.211
-2.58%
$ 3.39 million $ 1.65 million
Mar 1, 2022 $ 0.216
+15.87%
$ 3.49 million $ 1.34 million
Feb 28, 2022 $ 0.187
+9.82%
$ 3.01 million $ 546,692
Feb 27, 2022 $ 0.17
-2.33%
$ 2.74 million $ 587,404
Feb 26, 2022 $ 0.174
-2.83%
$ 2.8 million $ 520,969
Feb 25, 2022 $ 0.179
+4.95%
$ 2.88 million $ 521,087
Feb 24, 2022 $ 0.17
-5.35%
$ 2.74 million $ 1.6 million
Feb 23, 2022 $ 0.18
-3.13%
$ 2.9 million $ 1.53 million
Feb 22, 2022 $ 0.186
+1.06%
$ 2.99 million $ 1.26 million
Feb 21, 2022 $ 0.183
-19.61%
$ 2.95 million $ 2.16 million
Feb 20, 2022 $ 0.227
-18.35%
$ 3.66 million $ 2.44 million
Feb 19, 2022 $ 0.279
+14.19%
$ 4.49 million $ 3.27 million
Feb 18, 2022 $ 0.245
-19.60%
$ 3.94 million $ 5.91 million
Feb 17, 2022 $ 0.304
+37.74%
$ 4.89 million $ 9.43 million
Feb 16, 2022 $ 0.221
+27.77%
$ 3.55 million $ 1.66 million
Feb 15, 2022 $ 0.173
+7.69%
$ 2.78 million $ 492,896
Feb 14, 2022 $ 0.16
+0.22%
$ 2.58 million $ 534,270
Feb 13, 2022 $ 0.16
+2.81%
$ 2.58 million $ 562,661
Feb 12, 2022 $ 0.156
+0.44%
$ 2.51 million $ 547,801
Feb 11, 2022 $ 0.155
-10.42%
$ 2.5 million $ 725,845
Feb 10, 2022 $ 0.173
-12.43%
$ 2.79 million $ 829,892
Feb 9, 2022 $ 0.198
+2.37%
$ 3.19 million $ 649,024
Feb 8, 2022 $ 0.193
+2.51%
$ 3.11 million $ 836,671
Feb 7, 2022 $ 0.188
+4.95%
$ 3.03 million $ 593,226
Feb 6, 2022 $ 0.179
-0.29%
$ 2.89 million $ 460,241
Feb 5, 2022 $ 0.18
+1.15%
$ 2.9 million $ 558,624
Feb 4, 2022 $ 0.178
+15.73%
$ 2.87 million $ 857,231
Feb 3, 2022 $ 0.154
-1.97%
$ 2.48 million $ 576,295
Feb 2, 2022 $ 0.157
-4.00%
$ 2.53 million $ 554,117
Feb 1, 2022 $ 0.163
+5.88%
$ 2.63 million $ 606,364
Jan 31, 2022 $ 0.155
+0.04%
$ 2.49 million $ 572,246