The Swedish Trust SWEDEN Historical Data

SWED Page 14
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 2022 $0.0127
-4.27%
$60,041 $121,900
Jan 13, 2022 $0.013
-7.87%
$61,135 $130,790
Jan 12, 2022 $0.0149
+20.14%
$70,099 $145,056
Jan 11, 2022 $0.0123
+11.16%
$58,003 $115,007
Jan 10, 2022 $0.0111
-5.91%
$52,359 $120,564
Jan 9, 2022 $0.012
+15.55%
$56,669 $126,153
Jan 8, 2022 $0.011
+7.57%
$51,873 $116,297
Jan 7, 2022 $0.0127
+9.91%
$59,678 $114,516
Jan 6, 2022 $0.0115
+21.88%
$54,028 $112,772
Jan 5, 2022 $0.0087
-23.68%
$41,027 $124,045
Jan 4, 2022 $0.0118
-0.56%
$55,646 $99,504
Jan 3, 2022 $0.0119
-0.30%
$55,947 $114,260
Jan 2, 2022 $0.0121
+44.05%
$57,060 $121,276
Jan 1, 2022 $0.0085
+2.41%
$40,084 $103,052
Dec 31, 2021 $0.0083
+0.00%
$39,141 $111,006
Dec 30, 2021 $0.00853
+15.30%
$40,235 $99,821
Dec 29, 2021 $0.0072
+5.88%
$33,953 $106,626
Dec 28, 2021 $0.0068
+11.48%
$32,067 $92,776
Dec 27, 2021 $0.0061
+74.29%
$28,766 $96,356
Dec 26, 2021 $0.0035
+12.90%
$16,505 $96,326
Dec 25, 2021 $0.0031
+0.00%
$14,619 $86,310
Dec 24, 2021 $0.0031
+3.33%
$14,619 $93,037
Dec 23, 2021 $0.0029
+0.00%
$13,676 $79,618
Dec 22, 2021 $0.003
-6.25%
$14,147 $94,888
Dec 21, 2021 $0.0032
+6.67%
$15,090 $87,502
Dec 20, 2021 $0.003
-3.23%
$14,147 $90,503
Dec 19, 2021 $0.0031
+3.33%
$14,619 $96,337
Dec 18, 2021 $0.003
-3.23%
$14,147 $86,467
Dec 17, 2021 $0.003
+0.00%
$14,147 $74,365
Dec 16, 2021 $0.003
-23.08%
$14,147 $72,967
Dec 15, 2021 $0.0039
+30.00%
$18,391 $45,650
Dec 14, 2021 $0.003
+76.47%
$14,147 $11,398