The Swedish Trust SWEDEN Historical Data

SWED Page 12
Download
Date Close Price change Market cap Trading volume
Feb 13, 2022 $ 0.0082
+43.86%
$ 38,669 $ 12,830
Feb 12, 2022 $ 0.0054
+1.89%
$ 25,465 $ 16,767
Feb 11, 2022 $ 0.0055
-5.17%
$ 25,937 $ 20,528
Feb 10, 2022 $ 0.006
-25.00%
$ 28,294 $ 15,894
Feb 9, 2022 $ 0.008
+14.29%
$ 37,726 $ 17,596
Feb 8, 2022 $ 0.0069
+13.11%
$ 32,539 $ 20,708
Feb 7, 2022 $ 0.0064
-15.79%
$ 30,181 $ 24,148
Feb 6, 2022 $ 0.0077
+13.24%
$ 36,311 $ 20,658
Feb 5, 2022 $ 0.0069
-4.17%
$ 32,539 $ 22,643
Feb 4, 2022 $ 0.0069
-17.86%
$ 32,539 $ 28,568
Feb 3, 2022 $ 0.008
-28.57%
$ 37,726 $ 33,515
Feb 2, 2022 $ 0.0105
-4.55%
$ 49,515 $ 26,212
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