| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2018 | $0.0709 | $0.00104 | |
| 2019 | $0.00105 | $0.000907 | 16.31% |
| 2020 | $0.000918 | $0.000762 | 20.61% |
| 2021 | $0.000751 | $0.00140 | -46.16% |
| 2022 | $0.00140 | $0.00109 | 29.11% |
| 2023 | $0.00108 | $0.00180 | -39.87% |
| 2024 | $0.00205 | $0.00660 | -68.98% |
| 2025 | $0.00679 | $0.0131 | -48.22% |
Publicitate
SWFTCOIN (SWFTC)Istoric Pret
Historicul prețului SWFTCOIN, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2018.
| Prima Preț | 2018 Ianuarie ($0.0739) |
|---|---|
| Cea mai mică preț | 2020 Martie ($0.000640) |
| Maxim Istoric | 2018 Ianuarie ($0.0799) |
| Cel mai bun an | 2021 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Aprilie |
| Cel mai rău lună | Mai |
Istoricul graficului
SWFTCOIN pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.00958 | $0.0919 | $0.000788 | $0.00104 | $16.4 Mil. | $11.1 Mil. | $87.7 Mil. | 2.8 Mld. | 165% |
| 2019 | $0.00157 | $0.00611 | $0.000771 | $0.000907 | $5.7 Mil. | $2.9 Mil. | $20.9 Mil. | 3.6 Mld. | 123% |
| 2020 | $0.00119 | $0.00299 | $0.000461 | $0.000762 | $4.3 Mil. | $5.5 Mil. | $21.5 Mil. | 3.6 Mld. | 159% |
| 2021 | $0.00227 | $0.00817 | $0.000744 | $0.00140 | $8.6 Mil. | $9 Mil. | $61.1 Mil. | 3.8 Mld. | 181% |
| 2022 | $0.00185 | $0.00483 | $0.000675 | $0.00109 | $7.4 Mil. | $3.2 Mil. | $38.3 Mil. | 4 Mld. | 165% |
| 2023 | $0.00122 | $0.00234 | $0.000790 | $0.00180 | $4.9 Mil. | $1.2 Mil. | $8.3 Mil. | 4 Mld. | 109% |
| 2024 | $0.00422 | $0.0141 | $0.00163 | $0.00660 | $16.9 Mil. | $4 Mil. | $82.7 Mil. | 4 Mld. | 137% |
| 2025 | $0.0142 | $0.0463 | $0.00570 | $0.0131 | $56.9 Mil. | $7.2 Mil. | $107.7 Mil. | 4 Mld. | 127% |
SWFTCOIN Rentabilități anuale
SWFTCOIN Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -45.11% O:$0.03 C:$0.02 | -50.16% O:$0.02 C:$0.01 | 82.12% O:$0.01 C:$0.02 | -29.11% O:$0.02 C:$0.01 | -40.62% O:$0.01 C:$0.01 | -28.38% O:$0.01 C:$0.00 | -46.02% O:$0.00 C:$0.00 | -9.15% O:$0.00 C:$0.00 | -4.31% O:$0.00 C:$0.00 | -50.18% O:$0.00 C:$0.00 | -5.21% O:$0.00 C:$0.00 | |
| 2019 | -12.69% O:$0.00 C:$0.00 | 3.80% O:$0.00 C:$0.00 | 42.39% O:$0.00 C:$0.00 | 63.49% O:$0.00 C:$0.00 | 31.50% O:$0.00 C:$0.00 | -20.75% O:$0.00 C:$0.00 | -25.44% O:$0.00 C:$0.00 | -21.18% O:$0.00 C:$0.00 | -13.61% O:$0.00 C:$0.00 | 1.18% O:$0.00 C:$0.00 | -22.48% O:$0.00 C:$0.00 | -0.50% O:$0.00 C:$0.00 |
| 2020 | 38.09% O:$0.00 C:$0.00 | -1.70% O:$0.00 C:$0.00 | -33.94% O:$0.00 C:$0.00 | 178.01% O:$0.00 C:$0.00 | -50.01% O:$0.00 C:$0.00 | -5.73% O:$0.00 C:$0.00 | 15.20% O:$0.00 C:$0.00 | 96.82% O:$0.00 C:$0.00 | -51.44% O:$0.00 C:$0.00 | -12.21% O:$0.00 C:$0.00 | 2.35% O:$0.00 C:$0.00 | -26.90% O:$0.00 C:$0.00 |
| 2021 | 127.89% O:$0.00 C:$0.00 | -20.47% O:$0.00 C:$0.00 | 188.18% O:$0.00 C:$0.00 | 53.65% O:$0.00 C:$0.01 | -69.40% O:$0.01 C:$0.00 | -17.21% O:$0.00 C:$0.00 | -10.68% O:$0.00 C:$0.00 | 50.56% O:$0.00 C:$0.00 | -34.09% O:$0.00 C:$0.00 | 27.73% O:$0.00 C:$0.00 | 12.29% O:$0.00 C:$0.00 | -28.35% O:$0.00 C:$0.00 |
| 2022 | 8.91% O:$0.00 C:$0.00 | 47.35% O:$0.00 C:$0.00 | 19.82% O:$0.00 C:$0.00 | -6.30% O:$0.00 C:$0.00 | -58.05% O:$0.00 C:$0.00 | 124.71% O:$0.00 C:$0.00 | 5.53% O:$0.00 C:$0.00 | -39.76% O:$0.00 C:$0.00 | 1.52% O:$0.00 C:$0.00 | -4.54% O:$0.00 C:$0.00 | -21.60% O:$0.00 C:$0.00 | -4.96% O:$0.00 C:$0.00 |
| 2023 | 16.68% O:$0.00 C:$0.00 | 9.53% O:$0.00 C:$0.00 | -22.99% O:$0.00 C:$0.00 | 0.20% O:$0.00 C:$0.00 | 5.86% O:$0.00 C:$0.00 | 24.63% O:$0.00 C:$0.00 | -9.36% O:$0.00 C:$0.00 | -4.83% O:$0.00 C:$0.00 | -10.96% O:$0.00 C:$0.00 | -0.06% O:$0.00 C:$0.00 | 22.48% O:$0.00 C:$0.00 | 35.87% O:$0.00 C:$0.00 |
| 2024 | -6.86% O:$0.00 C:$0.00 | 74.02% O:$0.00 C:$0.00 | 138.06% O:$0.00 C:$0.01 | -35.24% O:$0.01 C:$0.00 | 3.95% O:$0.00 C:$0.00 | 14.07% O:$0.00 C:$0.01 | -27.47% O:$0.01 C:$0.00 | -21.27% O:$0.00 C:$0.00 | 10.95% O:$0.00 C:$0.00 | 15.51% O:$0.00 C:$0.00 | 24.97% O:$0.00 C:$0.00 | 37.38% O:$0.00 C:$0.01 |
| 2025 | 512.57% O:$0.01 C:$0.04 | -66.24% O:$0.04 C:$0.01 | -33.25% O:$0.01 C:$0.01 | 53.97% O:$0.01 C:$0.01 | -5.59% O:$0.01 C:$0.01 | -100% O:$0.01 C:$0 |
SWFTC OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(SWFTC) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.0132 | $0.0133 | $0.0128 | $0.0131 | $1.3 Mil. | 96,822,604 | $52.2 Mil. |
| 05/31/2025 | $0.0129 | $0.0133 | $0.0125 | $0.0132 | $1.8 Mil. | 139,822,454 | $51.2 Mil. |
| 05/30/2025 | $0.0133 | $0.0137 | $0.0127 | $0.0129 | $2.8 Mil. | 212,872,350 | $53.4 Mil. |
| 05/29/2025 | $0.0139 | $0.0143 | $0.0132 | $0.0133 | $2.3 Mil. | 166,038,673 | $55.1 Mil. |
| 05/28/2025 | $0.0142 | $0.0144 | $0.0137 | $0.0139 | $1.8 Mil. | 124,088,670 | $56.5 Mil. |
| 05/27/2025 | $0.0141 | $0.0144 | $0.0141 | $0.0142 | $2 Mil. | 139,096,467 | $57.2 Mil. |
| 05/26/2025 | $0.0141 | $0.0148 | $0.0141 | $0.0141 | $2.4 Mil. | 170,113,726 | $57.2 Mil. |
| 05/25/2025 | $0.0140 | $0.0144 | $0.0138 | $0.0141 | $1.9 Mil. | 137,535,617 | $56.4 Mil. |
| 05/24/2025 | $0.0141 | $0.0144 | $0.0140 | $0.0141 | $1 Mil. | 73,558,683 | $56.6 Mil. |
| 05/23/2025 | $0.0147 | $0.0150 | $0.0141 | $0.0141 | $2.8 Mil. | 192,531,466 | $58.8 Mil. |
| 05/22/2025 | $0.0147 | $0.0150 | $0.0145 | $0.0147 | $2.9 Mil. | 194,432,951 | $59.2 Mil. |
| 05/21/2025 | $0.0141 | $0.0147 | $0.0140 | $0.0147 | $3 Mil. | 207,489,612 | $57.1 Mil. |
| 05/20/2025 | $0.0147 | $0.0148 | $0.0141 | $0.0141 | $2.7 Mil. | 187,637,493 | $58 Mil. |
| 05/19/2025 | $0.0146 | $0.0147 | $0.0141 | $0.0147 | $2.5 Mil. | 173,637,572 | $57.3 Mil. |
| 05/18/2025 | $0.0145 | $0.0152 | $0.0142 | $0.0146 | $2.6 Mil. | 177,252,813 | $58.7 Mil. |
| 05/17/2025 | $0.0151 | $0.0151 | $0.0145 | $0.0145 | $937.9 M | 64,017,277 | $58.7 Mil. |
| 05/16/2025 | $0.0150 | $0.0165 | $0.0150 | $0.0151 | $4.3 Mil. | 274,595,701 | $62.1 Mil. |
| 05/15/2025 | $0.0146 | $0.0156 | $0.0139 | $0.0150 | $2.5 Mil. | 176,953,078 | $57.6 Mil. |
| 05/14/2025 | $0.0149 | $0.0152 | $0.0145 | $0.0146 | $1.3 Mil. | 85,274,693 | $59.3 Mil. |
| 05/13/2025 | $0.0148 | $0.0153 | $0.0145 | $0.0149 | $2.9 Mil. | 199,274,086 | $59.2 Mil. |
| 05/12/2025 | $0.0160 | $0.0161 | $0.0147 | $0.0147 | $3.7 Mil. | 243,148,336 | $61.5 Mil. |
| 05/11/2025 | $0.0167 | $0.0169 | $0.0159 | $0.0160 | $1.5 Mil. | 90,085,760 | $66 Mil. |
| 05/10/2025 | $0.0177 | $0.0185 | $0.0161 | $0.0167 | $3.6 Mil. | 210,836,826 | $68.1 Mil. |
| 05/09/2025 | $0.0141 | $0.0175 | $0.0140 | $0.0174 | $4.4 Mil. | 292,813,534 | $59.9 Mil. |
| 05/08/2025 | $0.0132 | $0.0144 | $0.0132 | $0.0141 | $1.2 Mil. | 88,594,150 | $55.5 Mil. |
| 05/07/2025 | $0.0130 | $0.0137 | $0.0130 | $0.0133 | $736.5 M | 55,383,893 | $53.3 Mil. |
| 05/06/2025 | $0.0131 | $0.0133 | $0.0127 | $0.0131 | $628.6 M | 48,176,256 | $52.3 Mil. |
| 05/05/2025 | $0.0134 | $0.0134 | $0.0131 | $0.0131 | $584.9 M | 44,166,604 | $53 Mil. |
| 05/04/2025 | $0.0138 | $0.0140 | $0.0134 | $0.0134 | $796.9 M | 58,203,725 | $54.8 Mil. |
| 05/03/2025 | $0.0142 | $0.0148 | $0.0138 | $0.0138 | $967.1 M | 68,573,955 | $56.5 Mil. |
| 05/02/2025 | $0.0145 | $0.0150 | $0.0141 | $0.0142 | $1.9 Mil. | 128,230,381 | $57.8 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Istoric Pret | $657.96 | $109,748,571,539 | $830,884,362 | -1.71% | 0.06% | |
 | Cryptonex (CNX) Istoric Pret | $53.13 | $0 | $6,490,520 | -3.75% | -1.00% | |
 | Tokenize Xchange (TKX) Istoric Pret | $29.73 | $2,378,065,341 | $725,451 | -5.06% | -5.65% | |
 | Injective Protocol (INJ) Istoric Pret | $11.85 | $1,150,931,789 | $85,315,743 | -11.04% | -1.97% | |
 | Tether (USDT) Istoric Pret | $1.00 | $139,428,684,002 | $47,496,349,130 | -0.29% | -0.20% | |
 | UNUS SED LEO (LEO) Istoric Pret | $8.45 | $7,806,210,842 | $12,557,120 | -3.78% | -1.89% | |
 | Bitget Token (BGB) Istoric Pret | $4.69 | $6,563,204,688 | $44,621,085 | -16.00% | -1.41% | |
 | OKB (OKB) Istoric Pret | $49.78 | $2,986,518,931 | $6,358,599 | -4.52% | -1.43% | |
 | Access Protocol (ACS) Istoric Pret | $0.00125 | $50,808,590 | $1,018,732 | -10.12% | -0.29% |