UK markets closed

SwirlToken USD (SWIRLX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000023+0.000002 (+9.19%)
As of 12:55PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.0000270.0000270.0000230.0000230.000023723
11 May 20240.0000210.0000290.0000210.0000270.000027561
10 May 20240.0000230.0000230.0000210.0000210.00002147
09 May 20240.0000230.0000230.0000230.0000230.00002352
08 May 20240.0000260.0000260.0000230.0000230.000023301
07 May 20240.0000240.0000290.0000230.0000260.000026413
06 May 20240.0000210.0000260.0000190.0000240.000024273
05 May 20240.0000210.0000210.0000210.0000210.00002121
04 May 20240.0000210.0000230.0000210.0000210.00002166
03 May 20240.0000180.0000210.0000170.0000210.000021276
02 May 20240.0000160.0000190.0000100.0000180.00001888
01 May 20240.0000190.0000190.0000160.0000160.0000169
30 Apr 20240.0000170.0000200.0000170.0000190.00001934
29 Apr 20240.0000180.0000180.0000170.0000170.00001725
28 Apr 20240.0000210.0000210.0000040.0000180.000018396
27 Apr 20240.0000260.0000260.0000210.0000210.00002111
26 Apr 20240.0000300.0000350.0000130.0000260.000026264
25 Apr 20240.0000190.0000300.0000190.0000300.00003051
24 Apr 20240.0000160.0000280.0000130.0000190.000019287
23 Apr 20240.0000170.0000170.0000160.0000160.00001620
22 Apr 20240.0000170.0000170.0000170.0000170.000017-
21 Apr 20240.0000170.0000170.0000170.0000170.000017-
20 Apr 20240.0000200.0000230.0000100.0000170.000017141
19 Apr 20240.0000170.0000220.0000150.0000200.00002099
18 Apr 20240.0000140.0000770.0000120.0000170.0000171,025
17 Apr 20240.0000160.0000160.0000140.0000140.00001442
16 Apr 20240.0000150.0000160.0000130.0000160.00001670
15 Apr 20240.0000120.0000150.0000120.0000150.00001532
14 Apr 20240.0000160.0000170.0000120.0000120.000012111
13 Apr 20240.0000100.0000210.0000100.0000160.000016413
12 Apr 20240.0000080.0000110.0000080.0000100.00001021
11 Apr 20240.0000070.0000090.0000070.0000080.00000836
10 Apr 20240.0000100.0000190.0000070.0000070.000007200
09 Apr 20240.0000090.0000100.0000060.0000100.00001056
08 Apr 20240.0000100.0000150.0000090.0000090.00000980
07 Apr 20240.0000050.0000200.0000050.0000100.000010378
06 Apr 20240.0000040.0000210.0000030.0000050.000005414
05 Apr 20240.0000040.0000050.0000040.0000040.00000440
04 Apr 20240.0000040.0000040.0000040.0000040.000004-
03 Apr 20240.0000050.0000050.0000040.0000040.000004-
02 Apr 20240.0000050.0000050.0000050.0000050.000005-
01 Apr 20240.0000050.0000050.0000050.0000050.000005-
31 Mar 20240.0000050.0000050.0000050.0000050.000005-
30 Mar 20240.0000050.0000050.0000050.0000050.00000514
29 Mar 20240.0000060.0000060.0000050.0000050.0000053
28 Mar 20240.0000040.0000070.0000040.0000060.00000661
27 Mar 20240.0000040.0000040.0000040.0000040.0000045
26 Mar 20240.0000040.0000090.0000040.0000040.00000497
25 Mar 20240.0000040.0000040.0000030.0000040.00000440
24 Mar 20240.0000040.0000050.0000040.0000040.00000422
23 Mar 20240.0000040.0000050.0000040.0000040.00000413
22 Mar 20240.0000030.0000040.0000030.0000040.00000411
21 Mar 20240.0000030.0000030.0000030.0000030.00000318
20 Mar 20240.0000040.0000040.0000030.0000030.0000032
19 Mar 20240.0000040.0000040.0000040.0000040.000004-
18 Mar 20240.0000030.0000040.0000030.0000040.00000410
17 Mar 20240.0000030.0000030.0000030.0000030.0000033
16 Mar 20240.0000030.0000040.0000030.0000030.0000039
15 Mar 20240.0000040.0000040.0000030.0000030.00000314
14 Mar 20240.0000040.0000040.0000040.0000040.000004-
13 Mar 20240.0000030.0000040.0000030.0000040.00000413
12 Mar 20240.0000040.0000040.0000030.0000030.00000318
11 Mar 20240.0000040.0000040.0000030.0000040.00000426
10 Mar 20240.0000030.0000040.0000030.0000040.0000043
09 Mar 20240.0000030.0000040.0000030.0000030.00000331
08 Mar 20240.0000030.0000040.0000030.0000030.00000329
07 Mar 20240.0000050.0000060.0000030.0000030.000003110
06 Mar 20240.0000040.0000060.0000040.0000050.000005182
05 Mar 20240.0000040.0000060.0000040.0000040.000004348
04 Mar 20240.0000040.0000040.0000040.0000040.00000427
03 Mar 20240.0000040.0000060.0000040.0000040.000004223
02 Mar 20240.0000040.0000060.0000040.0000040.000004229
01 Mar 20240.0000040.0000050.0000040.0000040.000004106
29 Feb 20240.0000030.0000050.0000030.0000040.000004181
28 Feb 20240.0000030.0000060.0000020.0000030.000003222
27 Feb 20240.0000030.0000030.0000030.0000030.000003-
26 Feb 20240.0000030.0000030.0000030.0000030.00000317
25 Feb 20240.0000030.0000040.0000030.0000030.00000367
24 Feb 20240.0000030.0000040.0000020.0000030.00000358
23 Feb 20240.0000020.0000030.0000020.0000030.00000324
22 Feb 20240.0000020.0000030.0000020.0000020.00000211
21 Feb 20240.0000020.0000020.0000020.0000020.000002-
20 Feb 20240.0000020.0000020.0000020.0000020.000002-
19 Feb 20240.0000020.0000020.0000020.0000020.000002-
18 Feb 20240.0000020.0000020.0000020.0000020.000002-
17 Feb 20240.0000020.0000020.0000020.0000020.0000024
16 Feb 20240.0000030.0000030.0000020.0000020.0000029
15 Feb 20240.0000020.0000030.0000020.0000030.00000320
14 Feb 20240.0000030.0000060.0000010.0000020.00000285
13 Feb 20240.0000020.0000030.0000020.0000030.0000039
12 Feb 20240.0000040.0000040.0000020.0000020.00000217
11 Feb 20240.0000020.0000060.0000020.0000040.00000451
10 Feb 20240.0000030.0000030.0000020.0000020.00000214
09 Feb 20240.0000020.0000030.0000020.0000030.00000324
08 Feb 20240.0000020.0000030.0000020.0000020.00000225
07 Feb 20240.0000020.0000020.0000020.0000020.00000210
06 Feb 20240.0000020.0000020.0000020.0000020.0000022
05 Feb 20240.0000020.0000020.0000020.0000020.00000210
04 Feb 20240.0000020.0000020.0000020.0000020.000002-
03 Feb 20240.0000020.0000020.0000020.0000020.000002-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...