The Swedish Trust SWEDEN Historical Data

SWED Page 13
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 0.0005
+14.68%
$ 2,358 $ 595
Mar 4, 2022 $ 0.000436
-36.35%
$ 2,056 $ 405
Mar 3, 2022 $ 0.000685
+66.26%
$ 3,230 $ 313
Mar 2, 2022 $ 0.000412
-62.55%
$ 1,943 $ 837
Mar 1, 2022 $ 0.0011
-84.93%
$ 5,187 $ 11,732
Feb 28, 2022 $ 0.0071
+274.08%
$ 33,482 $ 3,421
Feb 27, 2022 $ 0.0019
+72.08%
$ 8,950 $ 24
Feb 26, 2022 $ 0.0011
-41.95%
$ 5,201 $ 2,595
Feb 25, 2022 $ 0.0019
+0.00%
$ 8,960 $ 3,004
Feb 24, 2022 $ 0.0019
+72.73%
$ 8,960 $ 882
Feb 23, 2022 $ 0.0011
+35.30%
$ 5,187 $ 667
Feb 22, 2022 $ 0.000813
-85.98%
$ 3,834 $ 4,176
Feb 21, 2022 $ 0.0051
-31.08%
$ 24,050 $ 9,711
Feb 20, 2022 $ 0.0077
+11.59%
$ 36,311 $ 14,379
Feb 19, 2022 $ 0.0062
+21.57%
$ 29,238 $ 14,963
Feb 18, 2022 $ 0.0056
-3.45%
$ 26,408 $ 13,316
Feb 17, 2022 $ 0.0055
-21.43%
$ 25,937 $ 13,172
Feb 16, 2022 $ 0.0061
-12.86%
$ 28,766 $ 16,146
Feb 15, 2022 $ 0.0068
+6.25%
$ 32,067 $ 16,234
Feb 14, 2022 $ 0.0066
-21.43%
$ 31,124 $ 17,789
Feb 13, 2022 $ 0.0082
+43.86%
$ 38,669 $ 12,830
Feb 12, 2022 $ 0.0054
+1.89%
$ 25,465 $ 16,767
Feb 11, 2022 $ 0.0055
-5.17%
$ 25,937 $ 20,528
Feb 10, 2022 $ 0.006
-25.00%
$ 28,294 $ 15,894
Feb 9, 2022 $ 0.008
+14.29%
$ 37,726 $ 17,596
Feb 8, 2022 $ 0.0069
+13.11%
$ 32,539 $ 20,708
Feb 7, 2022 $ 0.0064
-15.79%
$ 30,181 $ 24,148
Feb 6, 2022 $ 0.0077
+13.24%
$ 36,311 $ 20,658
Feb 5, 2022 $ 0.0069
-4.17%
$ 32,539 $ 22,643
Feb 4, 2022 $ 0.0069
-17.86%
$ 32,539 $ 28,568
Feb 3, 2022 $ 0.008
-28.57%
$ 37,726 $ 33,515
Feb 2, 2022 $ 0.0105
-4.55%
$ 49,515 $ 26,212
Feb 1, 2022 $ 0.0115
-7.26%
$ 54,231 $ 26,952
Jan 31, 2022 $ 0.0125
+56.25%
$ 58,947 $ 19,756
Jan 30, 2022 $ 0.0085
-7.61%
$ 40,084 $ 19,218
Jan 29, 2022 $ 0.0079
-7.06%
$ 37,254 $ 15,443
Jan 28, 2022 $ 0.0081
+47.27%
$ 38,197 $ 15,556
Jan 27, 2022 $ 0.0058
-28.40%
$ 27,351 $ 19,638
Jan 26, 2022 $ 0.0074
-5.13%
$ 34,896 $ 21,505
Jan 25, 2022 $ 0.008
-25.23%
$ 37,726 $ 32,525
Jan 24, 2022 $ 0.0114
+9.62%
$ 53,759 $ 34,895
Jan 23, 2022 $ 0.0105
-3.67%
$ 49,515 $ 36,360
Jan 22, 2022 $ 0.0109
-14.84%
$ 51,401 $ 37,854
Jan 21, 2022 $ 0.0124
+16.98%
$ 58,475 $ 28,940
Jan 20, 2022 $ 0.0107
-2.73%
$ 50,458 $ 48,934
Jan 19, 2022 $ 0.0118
+2.61%
$ 55,646 $ 46,713
Jan 18, 2022 $ 0.0115
-1.71%
$ 54,231 $ 40,986
Jan 17, 2022 $ 0.0115
-12.88%
$ 54,231 $ 25,733
Jan 16, 2022 $ 0.0137
+14.17%
$ 64,605 $ 17,177
Jan 15, 2022 $ 0.012
-5.51%
$ 56,589 $ 96,719