Swerve DAO Token Historical Data

SWRV Page 27
Download
Date Close Price change Market cap Trading volume
Jan 30, 2022 $ 0.154
-0.74%
$ 2.49 million $ 468,255
Jan 29, 2022 $ 0.156
+3.37%
$ 2.51 million $ 441,125
Jan 28, 2022 $ 0.151
+3.29%
$ 2.42 million $ 540,956
Jan 27, 2022 $ 0.146
-2.70%
$ 2.35 million $ 518,557
Jan 26, 2022 $ 0.15
-1.97%
$ 2.41 million $ 597,362
Jan 25, 2022 $ 0.153
-7.04%
$ 2.46 million $ 824,951
Jan 24, 2022 $ 0.164
-1.92%
$ 2.64 million $ 884,214
Jan 23, 2022 $ 0.168
+2.96%
$ 2.69 million $ 573,171
Jan 22, 2022 $ 0.162
-6.84%
$ 2.61 million $ 845,110
Jan 21, 2022 $ 0.174
-14.41%
$ 2.8 million $ 1.09 million
Jan 20, 2022 $ 0.204
-2.85%
$ 3.27 million $ 561,283
Jan 19, 2022 $ 0.21
-6.62%
$ 3.37 million $ 585,790
Jan 18, 2022 $ 0.225
-0.92%
$ 3.61 million $ 691,932
Jan 17, 2022 $ 0.227
-7.19%
$ 3.64 million $ 667,340
Jan 16, 2022 $ 0.244
-2.86%
$ 3.92 million $ 552,764
Jan 15, 2022 $ 0.252
+1.98%
$ 4.04 million $ 673,530
Jan 14, 2022 $ 0.247
+1.09%
$ 3.96 million $ 568,167
Jan 13, 2022 $ 0.244
-2.31%
$ 3.91 million $ 526,160
Jan 12, 2022 $ 0.249
+4.59%
$ 4 million $ 652,925
Jan 11, 2022 $ 0.239
+5.99%
$ 3.83 million $ 652,164
Jan 10, 2022 $ 0.224
-7.86%
$ 3.59 million $ 870,072
Jan 9, 2022 $ 0.243
+2.72%
$ 3.9 million $ 608,788
Jan 8, 2022 $ 0.236
-5.61%
$ 3.79 million $ 745,582
Jan 7, 2022 $ 0.249
-6.73%
$ 3.99 million $ 872,439
Jan 6, 2022 $ 0.267
+1.48%
$ 4.28 million $ 1.66 million
Jan 5, 2022 $ 0.263
-14.30%
$ 4.22 million $ 1.37 million
Jan 4, 2022 $ 0.307
-1.32%
$ 4.92 million $ 1.11 million
Jan 3, 2022 $ 0.311
-4.15%
$ 4.99 million $ 1.24 million
Jan 2, 2022 $ 0.324
-0.50%
$ 5.2 million $ 1.27 million
Jan 1, 2022 $ 0.326
+6.77%
$ 5.22 million $ 1.38 million
Dec 31, 2021 $ 0.305
+2.02%
$ 4.89 million $ 1.4 million
Dec 30, 2021 $ 0.299
+5.38%
$ 4.79 million $ 1.48 million
Dec 29, 2021 $ 0.283
-1.14%
$ 4.54 million $ 1.27 million
Dec 28, 2021 $ 0.286
-9.76%
$ 4.59 million $ 1.74 million
Dec 27, 2021 $ 0.317
-0.68%
$ 5.09 million $ 1.43 million
Dec 26, 2021 $ 0.319
-2.21%
$ 5.12 million $ 1.41 million
Dec 25, 2021 $ 0.326
+1.57%
$ 5.23 million $ 1.11 million
Dec 24, 2021 $ 0.321
-10.18%
$ 5.15 million $ 2.26 million
Dec 23, 2021 $ 0.358
+17.01%
$ 5.73 million $ 3.16 million
Dec 22, 2021 $ 0.306
-0.66%
$ 4.9 million $ 1.41 million
Dec 21, 2021 $ 0.308
+1.25%
$ 4.92 million $ 1.47 million
Dec 20, 2021 $ 0.303
-7.82%
$ 4.85 million $ 2 million
Dec 19, 2021 $ 0.328
+5.63%
$ 5.25 million $ 2.68 million
Dec 18, 2021 $ 0.311
+8.64%
$ 4.97 million $ 1.99 million
Dec 17, 2021 $ 0.286
+3.62%
$ 4.57 million $ 3.4 million
Dec 16, 2021 $ 0.276
+2.46%
$ 4.41 million $ 1.5 million
Dec 15, 2021 $ 0.269
+2.92%
$ 4.3 million $ 1.55 million
Dec 14, 2021 $ 0.261
+4.69%
$ 4.18 million $ 1.25 million
Dec 13, 2021 $ 0.249
-17.54%
$ 3.94 million $ 1.98 million
Dec 12, 2021 $ 0.303
+1.71%
$ 4.79 million $ 1.28 million