SWAP Coin Values SWAP
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-30 | $0.0872 | $0.0865 | $0.0891 | $0.0855 |
2023-10-01 | $0.0865 | $0.0876 | $0.0920 | $0.0866 |
2023-10-02 | $0.0876 | $0.0873 | $0.0890 | $0.0831 |
2023-10-03 | $0.0873 | $0.0871 | $0.0884 | $0.0863 |
2023-10-04 | $0.0871 | $0.0884 | $0.0890 | $0.0852 |
2023-10-05 | $0.0884 | $0.0874 | $0.0902 | $0.0847 |
2023-10-06 | $0.0874 | $0.0914 | $0.0930 | $0.0881 |
2023-10-07 | $0.0914 | $0.0918 | $0.0918 | $0.0913 |
2023-10-08 | $0.0947 | $0.0933 | $0.0952 | $0.0921 |
2023-10-09 | $0.0933 | $0.0879 | $0.0903 | $0.0830 |
2023-10-10 | $0.0879 | $0.0876 | $0.0895 | $0.0809 |
2023-10-11 | $0.0876 | $0.0910 | $0.0957 | $0.0868 |
2023-10-12 | $0.0910 | $0.0854 | $0.0902 | $0.0844 |
2023-10-13 | $0.0854 | $0.0863 | $0.0885 | $0.0850 |
2023-10-14 | $0.0863 | $0.0861 | $0.0885 | $0.0842 |
2023-10-15 | $0.0861 | $0.0885 | $0.0894 | $0.0855 |
2023-10-16 | $0.0885 | $0.0889 | $0.0915 | $0.0868 |
2023-10-17 | $0.0889 | $0.0880 | $0.0886 | $0.0842 |
2023-10-18 | $0.0880 | $0.0856 | $0.0882 | $0.0827 |
2023-10-19 | $0.0856 | $0.0886 | $0.0903 | $0.0845 |
2023-10-20 | $0.0886 | $0.0877 | $0.0907 | $0.0863 |
2023-10-21 | $0.0877 | $0.0873 | $0.0899 | $0.0867 |
2023-10-22 | $0.0873 | $0.0910 | $0.0923 | $0.0876 |
2023-10-23 | $0.0910 | $0.0899 | $0.0992100 | $0.0882 |
2023-10-24 | $0.0899 | $0.1001000 | $0.1009000 | $0.0849 |
2023-10-25 | $0.1001000 | $0.0938 | $0.1073000 | $0.0934 |
2023-10-26 | $0.0938 | $0.1033000 | $0.1065000 | $0.0910 |
2023-10-27 | $0.1033000 | $0.0969 | $0.1022000 | $0.0948 |
2023-10-28 | $0.0969 | $0.0960 | $0.0981 | $0.0945 |
2023-10-29 | $0.0960 | $0.0955 | $0.0978 | $0.0946 |
2023-10-30 | $0.0955 | $0.0943 | $0.0980 | $0.0933 |
2023-10-31 | $0.0943 | $0.0978 | $0.0987 | $0.0944 |
2023-11-01 | $0.0978 | $0.1035000 | $0.1078000 | $0.0983 |
2023-11-02 | $0.1035000 | $0.1225000 | $0.1238000 | $0.0996300 |
2023-11-03 | $0.1225000 | $0.1139000 | $0.1311000 | $0.1123000 |
2023-11-04 | $0.1139000 | $0.1292000 | $0.1307000 | $0.1123000 |
2023-11-05 | $0.1292000 | $0.1156000 | $0.1329000 | $0.1148000 |
2023-11-06 | $0.1156000 | $0.1191000 | $0.1223000 | $0.1142000 |
2023-11-07 | $0.1191000 | $0.1159000 | $0.1223000 | $0.1144000 |
2023-11-08 | $0.1159000 | $0.1231000 | $0.1263000 | $0.1140000 |
2023-11-09 | $0.1231000 | $0.1222000 | $0.1391000 | $0.1218000 |
2023-11-10 | $0.1222000 | $0.1218000 | $0.1226000 | $0.1214000 |
2023-12-24 | $0.2299000 | $0.2116000 | $0.2304000 | $0.2112000 |
2023-12-25 | $0.2116000 | $0.2159000 | $0.2178000 | $0.2100000 |
2023-12-26 | $0.2159000 | $0.2267000 | $0.2791000 | $0.2086000 |
2023-12-27 | $0.2267000 | $0.2165000 | $0.2426000 | $0.2155000 |
2023-12-28 | $0.2165000 | $0.2148000 | $0.2168000 | $0.2088000 |
2023-12-29 | $0.2148000 | $0.2227000 | $0.2309000 | $0.2090000 |
2023-12-30 | $0.2227000 | $0.2147000 | $0.2220000 | $0.2147000 |
2023-12-31 | $0.2147000 | $0.2215000 | $0.2277000 | $0.2126000 |
2024-01-01 | $0.2215000 | $0.2242000 | $0.2367000 | $0.1165000 |
2024-01-02 | $0.2242000 | $0.2241000 | $0.2321000 | $0.2197000 |
2024-01-03 | $0.2241000 | $0.2105000 | $0.2215000 | $0.2045000 |
2024-01-04 | $0.2105000 | $0.2069000 | $0.2324000 | $0.2031000 |
2024-01-05 | $0.2069000 | $0.1938000 | $0.2133000 | $0.1918000 |
2024-01-06 | $0.1938000 | $0.1994000 | $0.2039000 | $0.1906000 |
2024-01-07 | $0.1994000 | $0.1886000 | $0.1984000 | $0.1842000 |
2024-01-08 | $0.1886000 | $0.1818000 | $0.1998000 | $0.1773000 |
2024-01-09 | $0.1818000 | $0.1819000 | $0.1884000 | $0.1781000 |
2024-01-10 | $0.1819000 | $0.1804000 | $0.2005000 | $0.1759000 |
2024-01-11 | $0.1804000 | $0.1903000 | $0.1923000 | $0.1801000 |
2024-01-12 | $0.1903000 | $0.1827000 | $0.1874000 | $0.1739000 |
2024-01-13 | $0.1827000 | $0.1792000 | $0.1871000 | $0.1760000 |
2024-01-14 | $0.1792000 | $0.1691000 | $0.1763000 | $0.1612000 |
2024-01-15 | $0.1691000 | $0.1756000 | $0.1900000 | $0.1676000 |
2024-01-16 | $0.1756000 | $0.1664000 | $0.1809000 | $0.1632000 |
2024-01-17 | $0.1664000 | $0.1682000 | $0.1697000 | $0.1621000 |
2024-01-18 | $0.1682000 | $0.1628000 | $0.1651000 | $0.1589000 |
2024-01-19 | $0.1628000 | $0.1523000 | $0.1813000 | $0.1486000 |
2024-01-20 | $0.1523000 | $0.1570000 | $0.1588000 | $0.1484000 |
2024-01-21 | $0.1570000 | $0.1600000 | $0.1644000 | $0.1546000 |
2024-01-22 | $0.1600000 | $0.1506000 | $0.1596000 | $0.1457000 |
2024-01-23 | $0.1506000 | $0.1502000 | $0.1534000 | $0.1431000 |
2024-01-24 | $0.1502000 | $0.1522000 | $0.1582000 | $0.1495000 |
2024-01-25 | $0.1522000 | $0.1505000 | $0.1546000 | $0.1488000 |
2024-01-26 | $0.1505000 | $0.1533000 | $0.1561000 | $0.1508000 |
2024-01-27 | $0.1533000 | $0.1532000 | $0.1537000 | $0.1502000 |
2024-01-28 | $0.1532000 | $0.1572000 | $0.1635000 | $0.1517000 |
2024-01-29 | $0.1572000 | $0.1529000 | $0.1620000 | $0.1523000 |
2024-01-30 | $0.1529000 | $0.2173000 | $0.2247000 | $0.1542000 |
2024-01-31 | $0.2173000 | $0.2975000 | $0.3165000 | $0.1933000 |
2024-02-01 | $0.2975000 | $0.2789000 | $0.3013000 | $0.2001000 |
2024-02-02 | $0.2789000 | $0.2446000 | $0.2799000 | $0.2300000 |
2024-02-03 | $0.2446000 | $0.2333000 | $0.2587000 | $0.2305000 |
2024-02-04 | $0.2333000 | $0.2082000 | $0.2325000 | $0.2062000 |
2024-02-05 | $0.2082000 | $0.2087000 | $0.2182000 | $0.2005000 |
2024-02-06 | $0.2087000 | $0.2018000 | $0.2488000 | $0.1998000 |
2024-02-07 | $0.2018000 | $0.2028000 | $0.2244000 | $0.1957000 |
2024-02-08 | $0.2028000 | $0.2010000 | $0.2087000 | $0.1977000 |
2024-02-09 | $0.2010000 | $0.2068000 | $0.2088000 | $0.2005000 |
2024-02-10 | $0.2068000 | $0.2307000 | $0.2454000 | $0.2018000 |
2024-02-11 | $0.2307000 | $0.2249000 | $0.2671000 | $0.2241000 |
2024-02-12 | $0.2249000 | $0.2205000 | $0.2506000 | $0.2195000 |
2024-02-13 | $0.2205000 | $0.2110000 | $0.2261000 | $0.2100000 |
2024-02-14 | $0.2110000 | $0.2139000 | $0.2273000 | $0.2134000 |
2024-02-15 | $0.2139000 | $0.2116000 | $0.2227000 | $0.2086000 |
2024-02-16 | $0.2116000 | $0.2128000 | $0.2147000 | $0.2071000 |
2024-02-17 | $0.2128000 | $0.2129000 | $0.2134000 | $0.2124000 |
2024-02-18 | $0.2090000 | $0.2148000 | $0.2184000 | $0.2118000 |
2024-02-19 | $0.2148000 | $0.2128000 | $0.2215000 | $0.2106000 |
2024-02-20 | $0.2128000 | $0.2107000 | $0.2216000 | $0.2096000 |
2024-02-21 | $0.2107000 | $0.1999000 | $0.2174000 | $0.1999000 |
2024-02-22 | $0.1999000 | $0.1996000 | $0.2066000 | $0.1976000 |
2024-02-23 | $0.1996000 | $0.2111000 | $0.2172000 | $0.1964000 |
2024-02-24 | $0.2111000 | $0.2165000 | $0.2218000 | $0.2122000 |
2024-02-25 | $0.2165000 | $0.2139000 | $0.2401000 | $0.2137000 |
2024-02-26 | $0.2139000 | $0.2156000 | $0.2231000 | $0.2147000 |
2024-02-27 | $0.2156000 | $0.2205000 | $0.2218000 | $0.2123000 |
2024-02-28 | $0.2205000 | $0.2243000 | $0.2317000 | $0.2160000 |
2024-02-29 | $0.2243000 | $0.2785000 | $0.2897000 | $0.2171000 |
2024-03-01 | $0.2785000 | $0.2613000 | $0.3024000 | $0.2551000 |
2024-03-02 | $0.2613000 | $0.2644000 | $0.3007000 | $0.2558000 |
2024-03-03 | $0.2644000 | $0.2572000 | $0.2722000 | $0.2559000 |
2024-03-04 | $0.2572000 | $0.2421000 | $0.2701000 | $0.2366000 |
2024-03-05 | $0.2421000 | $0.2217000 | $0.2464000 | $0.2211000 |
2024-03-06 | $0.2217000 | $0.2232000 | $0.2404000 | $0.2205000 |
2024-03-07 | $0.2232000 | $0.2542000 | $0.2620000 | $0.2248000 |
2024-03-08 | $0.2542000 | $0.2470000 | $0.2587000 | $0.2439000 |
2024-03-09 | $0.2470000 | $0.2466000 | $0.2474000 | $0.2466000 |
2024-03-10 | $0.2507000 | $0.2471000 | $0.2520000 | $0.2416000 |
2024-03-11 | $0.2471000 | $0.2634000 | $0.2700000 | $0.2413000 |
2024-03-12 | $0.2634000 | $0.2600000 | $0.2712000 | $0.2561000 |
2024-03-13 | $0.2600000 | $0.2727000 | $0.2885000 | $0.2588000 |
2024-03-14 | $0.2727000 | $0.2529000 | $0.2652000 | $0.2453000 |
2024-03-15 | $0.2529000 | $0.2396000 | $0.2570000 | $0.2348000 |
2024-03-16 | $0.2396000 | $0.2328000 | $0.2356000 | $0.2234000 |
2024-03-17 | $0.2328000 | $0.2331000 | $0.2490000 | $0.2317000 |
2024-03-18 | $0.2331000 | $0.2304000 | $0.2416000 | $0.2245000 |
2024-03-19 | $0.2304000 | $0.2135000 | $0.2141000 | $0.2045000 |
2024-03-20 | $0.2135000 | $0.2256000 | $0.2473000 | $0.2214000 |
2024-03-21 | $0.2256000 | $0.2268000 | $0.2302000 | $0.2210000 |
2024-03-22 | $0.2268000 | $0.2258000 | $0.2408000 | $0.2150000 |
2024-03-23 | $0.2258000 | $0.2233000 | $0.2272000 | $0.2164000 |
2024-03-24 | $0.2233000 | $0.2259000 | $0.2340000 | $0.2228000 |
2024-03-25 | $0.2259000 | $0.2435000 | $0.2442000 | $0.2316000 |
2024-03-26 | $0.2435000 | $0.2405000 | $0.2501000 | $0.2358000 |
2024-03-27 | $0.2405000 | $0.2390000 | $0.2412000 | $0.2300000 |
2024-03-28 | $0.2390000 | $0.2417000 | $0.2499000 | $0.2400000 |
2024-03-29 | $0.2417000 | $0.2439000 | $0.2455000 | $0.2327000 |
2024-03-30 | $0.2439000 | $0.2405000 | $0.2438000 | $0.2348000 |
2024-03-31 | $0.2405000 | $0.2436000 | $0.2536000 | $0.2410000 |
2024-04-01 | $0.2436000 | $0.2356000 | $0.2482000 | $0.2313000 |
2024-04-02 | $0.2356000 | $0.2171000 | $0.2280000 | $0.2132000 |
2024-04-03 | $0.2171000 | $0.2137000 | $0.2206000 | $0.2121000 |
2024-04-04 | $0.2137000 | $0.2169000 | $0.2199000 | $0.2104000 |
2024-04-05 | $0.2169000 | $0.2121000 | $0.2179000 | $0.2118000 |
2024-04-06 | $0.2121000 | $0.2119000 | $0.2154000 | $0.2098000 |
2024-04-07 | $0.2119000 | $0.2215000 | $0.2268000 | $0.2171000 |
2024-04-08 | $0.2215000 | $0.2250000 | $0.2395000 | $0.2187000 |
2024-04-09 | $0.2250000 | $0.2148000 | $0.2212000 | $0.2108000 |
2024-04-10 | $0.2148000 | $0.2160000 | $0.2213000 | $0.2148000 |
2024-04-11 | $0.2160000 | $0.2037000 | $0.2152000 | $0.2014000 |
2024-04-12 | $0.2037000 | $0.1827000 | $0.1899000 | $0.1779000 |
2024-04-13 | $0.1827000 | $0.1592000 | $0.1757000 | $0.1547000 |
2024-04-14 | $0.1592000 | $0.1565000 | $0.1711000 | $0.1548000 |
2024-04-15 | $0.1565000 | $0.1553000 | $0.1589000 | $0.1482000 |
2024-04-16 | $0.1553000 | $0.1699000 | $0.1991000 | $0.1538000 |
2024-04-17 | $0.1699000 | $0.1612000 | $0.1718000 | $0.1596000 |
2024-04-18 | $0.1612000 | $0.1610000 | $0.1661000 | $0.1539000 |
2024-04-19 | $0.1610000 | $0.1559000 | $0.1662000 | $0.1525000 |
2024-04-20 | $0.1559000 | $0.1608000 | $0.1624000 | $0.1580000 |
2024-04-21 | $0.1608000 | $0.1591000 | $0.1654000 | $0.1580000 |
2024-04-22 | $0.1591000 | $0.1655000 | $0.1702000 | $0.1577000 |
2024-04-23 | $0.1655000 | $0.1566000 | $0.1686000 | $0.1559000 |
2024-04-24 | $0.1566000 | $0.1629000 | $0.1940000 | $0.1497000 |
2024-04-25 | $0.1629000 | $0.1844000 | $0.1938000 | $0.1627000 |
2024-04-26 | $0.1844000 | $0.1749000 | $0.1833000 | $0.1738000 |
2024-04-27 | $0.1749000 | $0.1704000 | $0.1903000 | $0.1695000 |
2024-04-28 | $0.1704000 | $0.1669000 | $0.1740000 | $0.1645000 |
2024-04-29 | $0.1669000 | $0.1628000 | $0.1729000 | $0.1621000 |
2024-04-30 | $0.1628000 | $0.1567000 | $0.1638000 | $0.1516000 |
2024-05-01 | $0.1567000 | $0.1576000 | $0.1578000 | $0.1564000 |
2024-05-02 | $0.1534000 | $0.1544000 | $0.1564000 | $0.1514000 |
2024-05-03 | $0.1544000 | $0.1593000 | $0.1631000 | $0.1587000 |
2024-05-04 | $0.1593000 | $0.1643000 | $0.1681000 | $0.1578000 |
2024-05-05 | $0.1643000 | $0.1623000 | $0.1673000 | $0.1615000 |
2024-05-06 | $0.1623000 | $0.1599000 | $0.1602000 | $0.1538000 |
2024-05-07 | $0.1599000 | $0.1624000 | $0.1727000 | $0.1550000 |
2024-05-08 | $0.1624000 | $0.1674000 | $0.1705000 | $0.1595000 |
2024-05-09 | $0.1674000 | $0.1838000 | $0.1965000 | $0.1670000 |
2024-05-10 | $0.1838000 | $0.1654000 | $0.1767000 | $0.1648000 |
2024-05-11 | $0.1654000 | $0.1581000 | $0.1656000 | $0.1575000 |
2024-05-12 | $0.1581000 | $0.1581000 | $0.1602000 | $0.1573000 |
2024-05-13 | $0.1581000 | $0.1554000 | $0.1609000 | $0.1541000 |
2024-05-14 | $0.1554000 | $0.1512000 | $0.1523000 | $0.1495000 |
2024-05-15 | $0.1512000 | $0.1633000 | $0.1664000 | $0.1555000 |
2024-05-16 | $0.1633000 | $0.1562000 | $0.1592000 | $0.1514000 |
2024-05-17 | $0.1562000 | $0.1580000 | $0.1641000 | $0.1565000 |
2024-05-18 | $0.1580000 | $0.1620000 | $0.1650000 | $0.1550000 |
2024-05-19 | $0.1620000 | $0.1599000 | $0.1611000 | $0.1564000 |
2024-05-20 | $0.1599000 | $0.1622000 | $0.1910000 | $0.1601000 |
2024-05-21 | $0.1622000 | $0.1639000 | $0.1695000 | $0.1616000 |
2024-05-22 | $0.1639000 | $0.1600000 | $0.1644000 | $0.1589000 |
2024-05-23 | $0.1600000 | $0.1597000 | $0.1661000 | $0.1561000 |
2024-05-24 | $0.1597000 | $0.1609000 | $0.1628000 | $0.1550000 |
2024-05-25 | $0.1609000 | $0.1645000 | $0.1660000 | $0.1613000 |
2024-05-26 | $0.1645000 | $0.1619000 | $0.1678000 | $0.1528000 |
2024-05-27 | $0.1619000 | $0.1848000 | $0.1892000 | $0.1601000 |
2024-05-28 | $0.1848000 | $0.1826000 | $0.1899000 | $0.1766000 |
2024-05-29 | $0.1826000 | $0.1877000 | $0.1909000 | $0.1769000 |
2024-05-30 | $0.1877000 | $0.2283000 | $0.2966000 | $0.1830000 |
2024-05-31 | $0.2283000 | $0.2187000 | $0.2594000 | $0.1951000 |
2024-06-01 | $0.2187000 | $0.1993000 | $0.2355000 | $0.1985000 |
2024-06-02 | $0.1993000 | $0.1862000 | $0.2008000 | $0.1857000 |
2024-06-03 | $0.1862000 | $0.1847000 | $0.1865000 | $0.1815000 |
2024-06-04 | $0.1847000 | $0.1839000 | $0.1850000 | $0.1835000 |
2024-06-06 | $0.1815000 | $0.1826000 | $0.1848000 | $0.1786000 |
2024-06-07 | $0.1826000 | $0.1838000 | $0.1839000 | $0.1824000 |
2024-06-08 | $0.1626000 | $0.1599000 | $0.1638000 | $0.1584000 |
2024-06-09 | $0.1599000 | $0.1940000 | $0.2066000 | $0.1561000 |
2024-06-10 | $0.1940000 | $0.1785000 | $0.1973000 | $0.1639000 |
2024-06-11 | $0.1785000 | $0.1607000 | $0.1728000 | $0.1603000 |
2024-06-12 | $0.1607000 | $0.1597000 | $0.1640000 | $0.1534000 |
2024-06-13 | $0.1597000 | $0.1515000 | $0.1564000 | $0.1510000 |
2024-06-14 | $0.1515000 | $0.1399000 | $0.1526000 | $0.1392000 |
2024-06-15 | $0.1399000 | $0.1432000 | $0.1443000 | $0.1421000 |
2024-06-16 | $0.1432000 | $0.1469000 | $0.1482000 | $0.1453000 |
2024-06-17 | $0.1469000 | $0.1284000 | $0.1449000 | $0.1235000 |
2024-06-18 | $0.1284000 | $0.1174000 | $0.1280000 | $0.1160000 |
2024-06-19 | $0.1174000 | $0.1193000 | $0.1233000 | $0.1174000 |
2024-06-20 | $0.1193000 | $0.1223000 | $0.1264000 | $0.1167000 |
2024-06-21 | $0.1223000 | $0.1318000 | $0.1346000 | $0.1224000 |
2024-06-22 | $0.1318000 | $0.1388000 | $0.1415000 | $0.1305000 |
2024-06-23 | $0.1388000 | $0.1299000 | $0.1367000 | $0.1267000 |
2024-06-24 | $0.1299000 | $0.1235000 | $0.1281000 | $0.1199000 |
2024-06-25 | $0.1235000 | $0.1232000 | $0.1240000 | $0.1228000 |
TrustSwap is a novel platform with several use cases. It allows employers to have payments delivered at an exact time & date to any employee through an accountable smart contract, program payment to a loved one when the owner passes away, and more.
Sorry, detailed technology about TrustSwap is not currently available
Sorry, detailed features about TrustSwap is not currently available