Swerve(SWRV)Today
$0.005917
1 years ago
$0.005919
2 years ago
$0.019644
3 years ago
$0.160701
4 years ago
$0.875856
Swerve Price History
(SWRV)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.005697 | $0.005941 | $0.005611 | $0.005851 | $16,595.00 |
2025-09-01 | $0.005979 | $0.005979 | $0.005614 | $0.005701 | $14,707.69 |
2025-08-31 | $0.005976 | $0.005981 | $0.005970 | $0.005979 | $18,402.87 |
2025-08-30 | $0.005890 | $0.006034 | $0.005834 | $0.005978 | $16,508.04 |
2025-08-29 | $0.006176 | $0.006100 | $0.005706 | $0.005892 | $17,736.64 |
2025-08-28 | $0.006088 | $0.006176 | $0.005841 | $0.006176 | $16,293.14 |
2025-08-27 | $0.006219 | $0.006318 | $0.005784 | $0.006102 | $16,614.01 |
2025-08-26 | $0.006724 | $0.006658 | $0.006211 | $0.006219 | $19,183.04 |
2025-08-25 | $0.006607 | $0.006822 | $0.006421 | $0.006724 | $19,999.15 |
2025-08-24 | $0.006554 | $0.006730 | $0.006483 | $0.006606 | $22,565.85 |
2025-08-23 | $0.006419 | $0.006707 | $0.006201 | $0.006554 | $19,530.11 |
2025-08-22 | $0.006046 | $0.006800 | $0.005878 | $0.006503 | $20,929.44 |
2025-08-21 | $0.006143 | $0.006432 | $0.005850 | $0.006046 | $21,007.30 |
2025-08-20 | $0.006386 | $0.006506 | $0.005748 | $0.006143 | $20,430.06 |
2025-08-19 | $0.006015 | $0.006393 | $0.005579 | $0.006386 | $18,476.27 |
2025-08-18 | $0.006009 | $0.006655 | $0.005720 | $0.006016 | $22,681.75 |
2025-08-17 | $0.006691 | $0.006804 | $0.006009 | $0.006009 | $19,536.53 |
2025-08-16 | $0.006375 | $0.006720 | $0.005652 | $0.006691 | $9,551.948 |
2025-08-15 | $0.006241 | $0.008005 | $0.006012 | $0.006482 | $15,360.90 |
2025-08-14 | $0.005200 | $0.007875 | $0.005199 | $0.006241 | $17,594.89 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Swerve(SWRV)
