Swarm Historical Data

SWM Page 15
Download
Date Close Price change Market cap Trading volume
Mar 22, 2022 $ 0.0225
-4.98%
$ 1.44 million $ 17,836
Mar 21, 2022 $ 0.0235
+3.41%
$ 1.51 million $ 25,539
Mar 20, 2022 $ 0.0227
+0.42%
$ 1.46 million $ 19,591
Mar 19, 2022 $ 0.0227
+0.74%
$ 1.46 million $ 19,692
Mar 18, 2022 $ 0.023
+33.22%
$ 1.47 million $ 19,302
Mar 17, 2022 $ 0.0172
-0.41%
$ 1.11 million $ 19,257
Mar 16, 2022 $ 0.017
+1.41%
$ 1.09 million $ 22,131
Mar 15, 2022 $ 0.0168
-1.83%
$ 1.08 million $ 21,513
Mar 14, 2022 $ 0.0169
+2.46%
$ 1.08 million $ 21,225
Mar 13, 2022 $ 0.0166
+1.96%
$ 1.06 million $ 20,640
Mar 12, 2022 $ 0.017
+1.50%
$ 1.09 million $ 14,555
Mar 11, 2022 $ 0.017
+5.53%
$ 1.09 million $ 17,405
Mar 10, 2022 $ 0.0159
-14.52%
$ 1.02 million $ 21,677
Mar 9, 2022 $ 0.0184
+10.22%
$ 1.18 million $ 21,831
Mar 8, 2022 $ 0.0173
-4.96%
$ 1.11 million $ 13,089
Mar 7, 2022 $ 0.018
-0.50%
$ 1.15 million $ 23,061
Mar 6, 2022 $ 0.0182
-8.41%
$ 1.16 million $ 16,913
Mar 5, 2022 $ 0.0195
+9.08%
$ 1.25 million $ 20,773
Mar 4, 2022 $ 0.0182
+1.96%
$ 1.17 million $ 24,603
Mar 3, 2022 $ 0.0189
+1.87%
$ 1.21 million $ 11,639
Mar 2, 2022 $ 0.0185
-13.96%
$ 1.19 million $ 12,022
Mar 1, 2022 $ 0.0214
-15.41%
$ 1.38 million $ 13,114
Feb 28, 2022 $ 0.0254
+19.31%
$ 1.63 million $ 18,320
Feb 27, 2022 $ 0.0249
+30.05%
$ 1.59 million $ 15,696
Feb 26, 2022 $ 0.0197
+3.31%
$ 1.26 million $ 9,963
Feb 25, 2022 $ 0.0187
+0.39%
$ 1.2 million $ 11,199
Feb 24, 2022 $ 0.0185
+5.99%
$ 1.19 million $ 14,364
Feb 23, 2022 $ 0.0174
-7.36%
$ 1.12 million $ 5,730
Feb 22, 2022 $ 0.0184
+5.82%
$ 1.18 million $ 13,710
Feb 21, 2022 $ 0.0173
-3.12%
$ 1.11 million $ 13,399
Feb 20, 2022 $ 0.0175
-7.62%
$ 1.12 million $ 12,763
Feb 19, 2022 $ 0.0183
-0.52%
$ 1.18 million $ 9,379
Feb 18, 2022 $ 0.0185
-1.33%
$ 1.19 million $ 11,832
Feb 17, 2022 $ 0.0184
-13.66%
$ 1.18 million $ 12,735
Feb 16, 2022 $ 0.0207
-4.70%
$ 1.33 million $ 11,326
Feb 15, 2022 $ 0.0213
+2.93%
$ 1.37 million $ 14,709
Feb 14, 2022 $ 0.0207
+1.64%
$ 1.33 million $ 15,418
Feb 13, 2022 $ 0.0207
-0.58%
$ 1.33 million $ 10,622
Feb 12, 2022 $ 0.0203
-5.79%
$ 1.3 million $ 10,707
Feb 11, 2022 $ 0.0218
+22.52%
$ 1.4 million $ 14,274
Feb 10, 2022 $ 0.0181
-9.83%
$ 1.16 million $ 13,711
Feb 9, 2022 $ 0.0208
+66.50%
$ 1.33 million $ 14,101
Feb 8, 2022 $ 0.0123
+1.69%
$ 791,352 $ 10,507
Feb 7, 2022 $ 0.0121
+9.14%
$ 778,370 $ 11,968
Feb 6, 2022 $ 0.0111
-3.64%
$ 713,184 $ 4,418
Feb 5, 2022 $ 0.0116
+1.05%
$ 743,902 $ 9,746
Feb 4, 2022 $ 0.0119
-2.12%
$ 766,148 $ 12,242
Feb 3, 2022 $ 0.0124
+5.95%
$ 793,519 $ 12,502
Feb 2, 2022 $ 0.0111
-13.84%
$ 711,382 $ 10,582
Feb 1, 2022 $ 0.0132
+12.89%
$ 848,443 $ 10,053