Register to chat with like-minded investors on our interactive forums.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.05339 | Gate.io | 37043.6 | /cdn/crypto/logos/exchanges/GATE.png | $ 2,104.02 | 1732707241 | SWOP/USDT | https://gate.io/trade/SWOP_USDT | USDT | 1 | https://gate.io/trade/SWOP_USDT | 100 | 11 minutes ago |
| 1.653E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1732707242 | SWOP/ETH | https://gate.io/trade/SWOP_ETH | ETH | 2 | https://gate.io/trade/SWOP_ETH | 0 | 11 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.05523561 | 0.0019929 | 3.60799853573 | 0.02813409 | 0.25907522 | 27212.6878542 | CX |
| 4 | 0.03340584 | 0.02382267 | 71.3128902012 | 0.02655222 | 0.25907522 | 24490.3049264 | CX |
| 12 | 0.03082532 | 0.02640319 | 85.654228407 | 0.02655222 | 0.25907522 | 26450.5416209 | CX |
| 26 | 0.04365253 | 0.01357598 | 31.1000988946 | 0.02324455 | 0.25907522 | 81275.2343663 | CX |
| 52 | 1.35069477 | -1.29346626 | -95.7630316433 | 0.02324455 | 1.36964856 | 109151.580816 | CX |
| 156 | 8.57384375 | -8.51661524 | -99.3325221258 | 0.02324455 | 14.33583436 | 56679.4241487 | CX |
| 260 | 21.5757121 | -21.51848359 | -99.7347549423 | 0.02324455 | 63.60295486 | 46209.7555497 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.05498192 | -0.197555 | -78.23 | 0.25242621 | 0.25602733 | 0.05379374 | 1509 |
| 1732578600 | 0.25253715 | 0.19258253 | 321.21 | 0.02825908 | 0.25907522 | 0.02813409 | 187581 |
| 1732492200 | 0.05995462 | 0.00370622 | 6.59 | 0.05649617 | 0.06017981 | 0.05536908 | 341 |
| 1732405800 | 0.0562484 | -0.002392 | -4.08 | 0.05875443 | 0.05996876 | 0.05488796 | 203 |
| 1732319400 | 0.05864029 | 0.00490092 | 9.12 | 0.05357004 | 0.05927428 | 0.05272415 | 166 |
| 1732233000 | 0.05373937 | 0.00097277 | 1.84 | 0.05274276 | 0.05772775 | 0.05208849 | 367 |
| 1732146600 | 0.0527666 | -0.002464 | -4.46 | 0.05523561 | 0.0613206 | 0.05260573 | 318 |
| 1732060200 | 0.055231 | -0.008678 | -13.58 | 0.06386976 | 0.06386976 | 0.05455777 | 130 |
| 1731973800 | 0.06390928 | -0.011104 | -14.80 | 0.02825908 | 0.07671103 | 0.02813409 | 188002 |
| 1731887400 | 0.07501311 | 0.00695393 | 10.22 | 0.06825306 | 0.15312902 | 0.0641335 | 7918 |
| 1731801000 | 0.06805918 | -0.0023 | -3.27 | 0.0721481 | 0.08293703 | 0.0627066 | 3752 |
| 1731714600 | 0.07035889 | 0.02815753 | 66.72 | 0.04240477 | 0.11893293 | 0.04083337 | 17428 |
| 1731628200 | 0.04220136 | -0.001888 | -4.28 | 0.04404504 | 0.04474525 | 0.04191943 | 0 |
| 1731541800 | 0.04408962 | 0.00800708 | 22.19 | 0.03602149 | 0.0454943 | 0.03464532 | 419 |
| 1731455400 | 0.03608254 | 0.00065541 | 1.85 | 0.03533604 | 0.0372196 | 0.03427283 | 704 |
| 1731369000 | 0.03542713 | 0.00285753 | 8.77 | 0.03253209 | 0.03610525 | 0.03147777 | 10229 |
| 1731282600 | 0.0325696 | 0.00181936 | 5.92 | 0.03054689 | 0.03295295 | 0.02991937 | 9527 |
| 1731196200 | 0.03075024 | 0.00251881 | 8.92 | 0.02825175 | 0.03094007 | 0.02756524 | 5659 |
| 1731109800 | 0.02823143 | -0.003214 | -10.22 | 0.03177691 | 0.03199978 | 0.02662673 | 14560 |
| 1731023400 | 0.03144543 | -3.4E-5 | -0.11 | 0.03135545 | 0.03318448 | 0.02862072 | 5235 |
| 1730937000 | 0.03147949 | -0.000901 | -2.78 | 0.03236964 | 0.03360753 | 0.0300047 | 9928 |
| 1730850600 | 0.03238018 | 0.00216493 | 7.17 | 0.03041152 | 0.03253439 | 0.03035734 | 5732 |
| 1730764200 | 0.03021525 | 0.00325922 | 12.09 | 0.02825908 | 0.03154138 | 0.02660309 | 190844 |
| 1730677800 | 0.02695603 | -0.003089 | -10.28 | 0.03012824 | 0.03057941 | 0.02655222 | 3821 |
| 1730591400 | 0.03004453 | -0.000541 | -1.77 | 0.03063014 | 0.03114666 | 0.02833607 | 6107 |
| 1730505000 | 0.03058531 | 0.00012187 | 0.40 | 0.0305099 | 0.03062624 | 0.02800643 | 2923 |
| 1730418600 | 0.03046344 | -0.002335 | -7.12 | 0.03279286 | 0.03453809 | 0.02899448 | 5674 |
| 1730332200 | 0.03279878 | -0.000612 | -1.83 | 0.03340584 | 0.03546585 | 0.03268165 | 6639 |
| 1730245800 | 0.03341078 | -0.000861 | -2.51 | 0.03426198 | 0.03546639 | 0.03309315 | 5269 |
| 1730159400 | 0.034272 | 0.00241998 | 7.60 | 0.02825908 | 0.03676808 | 0.02813409 | 193476 |
| 1730073000 | 0.03185202 | 0.00053543 | 1.71 | 0.03127895 | 0.03206427 | 0.03095902 | 4829 |
| 1729986600 | 0.03131659 | -0.00064 | -2.00 | 0.03226482 | 0.03335917 | 0.03097146 | 3130 |
| 1729900200 | 0.03195646 | -0.002067 | -6.08 | 0.03362431 | 0.03362431 | 0.03078706 | 2563 |
| 1729813800 | 0.03402362 | 0.00227265 | 7.16 | 0.03171899 | 0.03436702 | 0.03162822 | 965 |
| 1729727400 | 0.03175097 | -1.5E-5 | -0.05 | 0.03172868 | 0.03234857 | 0.03016476 | 3814 |
| 1729641000 | 0.0317661 | 0.0008361 | 2.70 | 0.03097153 | 0.03197294 | 0.03023911 | 227 |
| 1729554600 | 0.03093 | -0.00026 | -0.83 | 0.03127292 | 0.03146433 | 0.03032743 | 1110 |
| 1729468200 | 0.03119019 | -0.000222 | -0.71 | 0.03143682 | 0.03143967 | 0.02891245 | 1978 |
| 1729381800 | 0.03141215 | 0.00094436 | 3.10 | 0.0304543 | 0.03147679 | 0.02882937 | 1182 |
| 1729295400 | 0.03046779 | -0.001494 | -4.67 | 0.02825908 | 0.03251707 | 0.02813409 | 189545 |
| 1729209000 | 0.03196201 | 0.00291016 | 10.02 | 0.02825908 | 0.0320966 | 0.02813409 | 187426 |
| 1729122600 | 0.02905185 | -0.001576 | -5.15 | 0.03072721 | 0.03096926 | 0.02885541 | 404 |
| 1729036200 | 0.03062782 | -0.001832 | -5.64 | 0.03246975 | 0.03255521 | 0.03002901 | 314 |
| 1728949800 | 0.03245975 | 0.00111742 | 3.57 | 0.02825908 | 0.03338512 | 0.02813409 | 187516 |
| 1728863400 | 0.03134233 | -0.00011 | -0.35 | 0.03148342 | 0.03152533 | 0.03094926 | 0 |
| 1728777000 | 0.03145269 | 0.00068795 | 2.24 | 0.03082832 | 0.0315962 | 0.03060625 | 534 |
| 1728690600 | 0.03076474 | -0.001784 | -5.48 | 0.03254372 | 0.03298343 | 0.03046113 | 500 |
| 1728604200 | 0.03254891 | 0.00405815 | 14.24 | 0.02852613 | 0.03295229 | 0.0284643 | 358 |
| 1728517800 | 0.02849076 | -0.005097 | -15.17 | 0.03354247 | 0.03395362 | 0.02842905 | 540 |
| 1728431400 | 0.03358816 | -0.00156 | -4.44 | 0.03517394 | 0.03660816 | 0.0333457 | 1277 |
| 1728345000 | 0.0351486 | 0.00199376 | 6.01 | 0.02825908 | 0.03517105 | 0.02813409 | 187643 |
| 1728258600 | 0.03315484 | 0.00033187 | 1.01 | 0.03275787 | 0.03335393 | 0.03272254 | 0 |
| 1728172200 | 0.03282297 | 0.00351082 | 11.98 | 0.02937843 | 0.03287869 | 0.0290793 | 459 |
| 1728085800 | 0.02931215 | 0.00078 | 2.73 | 0.0285517 | 0.02961844 | 0.02841221 | 0 |
| 1727999400 | 0.02853215 | -0.003674 | -11.41 | 0.02825908 | 0.02861932 | 0.02809001 | 187426 |
| 1727913000 | 0.03220635 | 0.00121965 | 3.94 | 0.03097166 | 0.03390016 | 0.0273195 | 3071 |
| 1727826600 | 0.0309867 | -0.003338 | -9.72 | 0.03443663 | 0.03463614 | 0.03066855 | 1724 |
| 1727740200 | 0.03432444 | 0.00134057 | 4.06 | 0.03305149 | 0.03458546 | 0.03223832 | 416 |
| 1727653800 | 0.03298387 | -0.000329 | -0.99 | 0.03331694 | 0.03340546 | 0.03282243 | 266 |
| 1727567400 | 0.03331246 | -0.002485 | -6.94 | 0.03581825 | 0.03589375 | 0.03243126 | 628 |
| 1727481000 | 0.03579741 | 0.00211314 | 6.27 | 0.03367813 | 0.03619432 | 0.03314522 | 1515 |
| 1727394600 | 0.03368427 | -0.003632 | -9.73 | 0.03742187 | 0.03814449 | 0.03354362 | 1897 |
| 1727308200 | 0.0373158 | -0.000839 | -2.20 | 0.03809601 | 0.03829087 | 0.03708324 | 351 |
| 1727221800 | 0.03815479 | -0.001737 | -4.35 | 0.03988144 | 0.04040944 | 0.03747537 | 573 |
| 1727135400 | 0.03989198 | 2.3E-5 | 0.06 | 0.02825908 | 0.04029205 | 0.02813409 | 188242 |
| 1727049000 | 0.03986916 | 0.0026519 | 7.13 | 0.03717137 | 0.04023 | 0.0367894 | 402 |
| 1726962600 | 0.03721726 | 0.00092038 | 2.54 | 0.03637006 | 0.03724838 | 0.03597702 | 0 |
| 1726876200 | 0.03629688 | 0.00064845 | 1.82 | 0.03562387 | 0.03869761 | 0.03526305 | 335 |
| 1726789800 | 0.03564843 | 0.00279911 | 8.52 | 0.03323071 | 0.03902783 | 0.03201334 | 1666 |
| 1726703400 | 0.03284932 | 0.00346356 | 11.79 | 0.02941354 | 0.032922 | 0.02865444 | 292 |
| 1726617000 | 0.02938576 | 0.00103424 | 3.65 | 0.02827748 | 0.03005361 | 0.02807372 | 590 |
| 1726530600 | 0.02835152 | 0.00081392 | 2.96 | 0.02757466 | 0.03327315 | 0.02705266 | 2030 |
| 1726444200 | 0.0275376 | -0.002387 | -7.98 | 0.02993273 | 0.03007324 | 0.02743341 | 761 |
| 1726357800 | 0.02992481 | -9.5E-5 | -0.32 | 0.03001095 | 0.03534746 | 0.02865811 | 1253 |
| 1726271400 | 0.03001967 | 0.00184521 | 6.55 | 0.02814264 | 0.03026682 | 0.02786788 | 91 |
| 1726185000 | 0.02817446 | 0.00024126 | 0.86 | 0.02789411 | 0.02844839 | 0.02762758 | 0 |
| 1726098600 | 0.0279332 | -0.002472 | -8.13 | 0.03036105 | 0.03036321 | 0.0278258 | 91 |
| 1726012200 | 0.03040547 | 7.2E-5 | 0.24 | 0.03025835 | 0.03052424 | 0.02956058 | 79 |
| 1725925800 | 0.03033321 | -0.000506 | -1.64 | 0.02825908 | 0.03128993 | 0.02813409 | 187660 |
| 1725839400 | 0.03083902 | -0.002342 | -7.06 | 0.03317497 | 0.03331927 | 0.03006531 | 319 |
| 1725753000 | 0.03318111 | 0.00337766 | 11.33 | 0.02988445 | 0.03650766 | 0.0298052 | 2490 |
| 1725666600 | 0.02980345 | -0.001959 | -6.17 | 0.03178558 | 0.03226258 | 0.02892094 | 0 |
| 1725580200 | 0.03176212 | -0.00139 | -4.19 | 0.03321427 | 0.0343857 | 0.03150974 | 1129 |
| 1725493800 | 0.0331523 | 0.00196555 | 6.30 | 0.03082532 | 0.03346092 | 0.02947297 | 1005 |
| 1725407400 | 0.03118675 | -0.00504 | -13.91 | 0.03622136 | 0.03641657 | 0.03112025 | 1129 |
| 1725321000 | 0.0362265 | 0.00219754 | 6.46 | 0.02825908 | 0.03657493 | 0.02813409 | 187426 |
| 1725234600 | 0.03402896 | -0.001234 | -3.50 | 0.03525893 | 0.03607624 | 0.03302988 | 382 |
| 1725148200 | 0.03526258 | -0.000216 | -0.61 | 0.03545338 | 0.03554647 | 0.03500256 | 0 |
| 1725061800 | 0.03547865 | -6.0E-6 | -0.02 | 0.0354611 | 0.03564475 | 0.03427374 | 0 |
| 1724975400 | 0.03548441 | 0.00263426 | 8.02 | 0.03278569 | 0.0364439 | 0.03262629 | 173 |
| 1724889000 | 0.03285015 | 0.00156053 | 4.99 | 0.0312251 | 0.03312953 | 0.03073908 | 229 |
| 1724802600 | 0.03128962 | -0.002786 | -8.18 | 0.03411397 | 0.03428936 | 0.03058972 | 0 |
|
SWOP/ETH 0.000017 ETH
+0.00%
|
SWOP/USD $ 0.057229
+4.10%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
