The Swedish Trust SWEDEN Historical Data

SWED Page 9
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 0.00393
-4.13%
$ 175,636 $ 5,320
Sep 24, 2022 $ 0.0038
+15.10%
$ 169,750 $ 6,828
Sep 23, 2022 $ 0.0034
+48.05%
$ 152,036 $ 3,747
Sep 22, 2022 $ 0.0024
-4.10%
$ 29,914 $ 4,403
Sep 21, 2022 $ 0.0026
+8.32%
$ -- $ 3,817
Sep 20, 2022 $ 0.0023
+4.56%
$ 10,847 $ 6,418
Sep 19, 2022 $ 0.0023
-37.85%
$ 10,857 $ 5,836
Sep 18, 2022 $ 0.0039
-50.68%
$ 18,401 $ 13,349
Sep 17, 2022 $ 0.0078
-1.19%
$ 36,782 $ 19,832
Sep 16, 2022 $ 0.0079
+1.19%
$ 37,232 $ 18,329
Sep 15, 2022 $ 0.0078
+41.91%
$ 36,787 $ 13,488
Sep 14, 2022 $ 0.0055
-6.83%
$ 25,955 $ 12,045
Sep 13, 2022 $ 0.0061
+0.04%
$ 28,768 $ 11,732
Sep 12, 2022 $ 0.0063
-12.36%
$ 29,708 $ 12,580
Sep 11, 2022 $ 0.00719
+25.82%
$ 33,884 $ 10,194
Sep 10, 2022 $ 0.00571
-12.13%
$ 26,924 $ 9,621
Sep 9, 2022 $ 0.0063
+8.60%
$ 29,700 $ 7,546
Sep 8, 2022 $ 0.0056
+19.19%
$ 26,413 $ 1,951
Sep 7, 2022 $ 0.0047
-3.99%
$ 22,184 $ 5,297
Sep 6, 2022 $ 0.00461
-1.99%
$ 21,730 $ 9,049
Sep 5, 2022 $ 0.0047
-27.52%
$ 22,161 $ 9,304
Sep 4, 2022 $ 0.00659
+24.41%
$ 31,089 $ 7,774
Sep 3, 2022 $ 0.0052
-13.43%
$ 24,511 $ 8,299
Sep 2, 2022 $ 0.0062
+10.69%
$ 29,245 $ 5,854
Sep 1, 2022 $ 0.0055
+0.13%
$ 25,923 $ 5,594
Aug 31, 2022 $ 0.0055
-3.56%
$ 25,930 $ 5,631
Aug 30, 2022 $ 0.00591
+3.58%
$ 27,858 $ 5,607
Aug 29, 2022 $ 0.0059
-15.84%
$ 27,817 $ 4,106
Aug 28, 2022 $ 0.00743
+106.02%
$ 35,028 $ 3,265
Aug 27, 2022 $ 0.0033
-10.87%
$ 15,572 $ 2,398
Aug 26, 2022 $ 0.00369
+93.93%
$ 17,400 $ 1,487
Aug 25, 2022 $ 0.0019
-0.05%
$ 8,965 $ 974
Aug 24, 2022 $ 0.0019
+0.05%
$ 8,966 $ 1,447
Aug 23, 2022 $ 0.0019
+0.15%
$ 8,962 $ 980
Aug 22, 2022 $ 0.0019
-9.87%
$ 8,936 $ 1,911
Aug 21, 2022 $ 0.0021
-19.19%
$ 9,907 $ 3,688
Aug 20, 2022 $ 0.0029
+16.01%
$ 13,674 $ 2,368
Aug 19, 2022 $ 0.0026
-0.13%
$ 12,278 $ 2,820
Aug 18, 2022 $ 0.0026
-25.54%
$ 12,281 $ 2,143
Aug 17, 2022 $ 0.0035
+16.52%
$ 16,497 $ 2,177
Aug 16, 2022 $ 0.003
-11.76%
$ 14,151 $ 1,401
Aug 15, 2022 $ 0.0034
-2.90%
$ 16,025 $ 2,153
Aug 14, 2022 $ 0.000981
+0.07%
$ 4,626 $ 13
Aug 13, 2022 $ 0.00098
-0.90%
$ 4,622 $ 13
Aug 12, 2022 $ 0.000989
+119.11%
$ 4,662 $ 18
Aug 11, 2022 $ 0.000451
-53.44%
$ 2,127 $ 3
Aug 10, 2022 $ 0.00097
-0.02%
$ 4,573 $ 131
Aug 8, 2022 $ 0.000327
+0.00%
$ 1,542 $ 10
Aug 7, 2022 $ 0.000327
-56.40%
$ 1,542 $ 53
Jul 24, 2022 $ 0.000779
+0.00%
$ 3,674 $ 5