Swarm Historical Data

SWM Page 17
Download
Date Close Price change Market cap Trading volume
Dec 12, 2021 $ 0.0284
-2.98%
$ 2.83 million $ 10,884
Dec 11, 2021 $ 0.0302
-12.22%
$ 3 million $ 9,750
Dec 10, 2021 $ 0.0337
+122.50%
$ 3.36 million $ 14,167
Dec 9, 2021 $ 0.0126
+7.31%
$ 1.25 million $ 7,320
Dec 8, 2021 $ 0.0136
-52.39%
$ 1.36 million $ 7,268
Dec 7, 2021 $ 0.029
+8.67%
$ 2.89 million $ 9,708
Dec 6, 2021 $ 0.027
+11.74%
$ 2.69 million $ 11,740
Dec 5, 2021 $ 0.024
+4.05%
$ 2.39 million $ 5,893
Dec 4, 2021 $ 0.023
-1.40%
$ 2.29 million $ 10,687
Dec 3, 2021 $ 0.0232
-3.07%
$ 2.31 million $ 9,540
Dec 2, 2021 $ 0.024
+1.51%
$ 2.39 million $ 6,065
Dec 1, 2021 $ 0.0237
-5.09%
$ 2.36 million $ 6,372
Nov 30, 2021 $ 0.0251
+3.52%
$ 2.5 million $ 9,288
Nov 29, 2021 $ 0.0243
+1.11%
$ 2.42 million $ 10,696
Nov 28, 2021 $ 0.024
+2.29%
$ 2.39 million $ 8,425
Nov 27, 2021 $ 0.0237
-0.68%
$ 2.36 million $ 6,162
Nov 26, 2021 $ 0.0235
-4.03%
$ 2.34 million $ 5,771
Nov 25, 2021 $ 0.0244
+3.56%
$ 2.43 million $ 9,640
Nov 24, 2021 $ 0.0236
+1.59%
$ 2.35 million $ 5,612
Nov 23, 2021 $ 0.0231
+0.34%
$ 2.3 million $ 9,120
Nov 22, 2021 $ 0.0232
+13.33%
$ 2.31 million $ 10,143
Nov 21, 2021 $ 0.0205
-15.74%
$ 2.04 million $ 10,388
Nov 20, 2021 $ 0.0245
-18.63%
$ 2.44 million $ 8,027
Nov 19, 2021 $ 0.0301
+8.55%
$ 2.99 million $ 9,607
Nov 18, 2021 $ 0.0276
+7.22%
$ 2.75 million $ 8,330
Nov 17, 2021 $ 0.0254
+4.15%
$ 2.53 million $ 5,270
Nov 16, 2021 $ 0.0244
-3.45%
$ 2.43 million $ 9,865
Nov 15, 2021 $ 0.0253
+14.20%
$ 2.52 million $ 8,948
Nov 14, 2021 $ 0.0219
-18.66%
$ 2.18 million $ 11,756
Nov 13, 2021 $ 0.027
-10.68%
$ 2.69 million $ 7,367
Nov 12, 2021 $ 0.0299
+0.63%
$ 2.98 million $ 7,502
Nov 11, 2021 $ 0.03
-7.81%
$ 2.98 million $ 7,509
Nov 10, 2021 $ 0.0327
-3.50%
$ 3.25 million $ 11,132
Nov 9, 2021 $ 0.0339
-1.88%
$ 3.37 million $ 8,103
Nov 8, 2021 $ 0.0345
+0.13%
$ 3.44 million $ 11,724
Nov 7, 2021 $ 0.0347
-2.16%
$ 3.45 million $ 9,842
Nov 6, 2021 $ 0.0358
+0.85%
$ 3.56 million $ 6,364
Nov 5, 2021 $ 0.0352
-1.02%
$ 3.51 million $ 8,737
Nov 4, 2021 $ 0.0356
+1.18%
$ 3.54 million $ 8,313
Nov 3, 2021 $ 0.0352
-1.13%
$ 3.5 million $ 7,466
Nov 2, 2021 $ 0.0354
-2.50%
$ 3.52 million $ 11,001
Nov 1, 2021 $ 0.0369
+1.65%
$ 3.67 million $ 10,369
Oct 31, 2021 $ 0.036
-3.71%
$ 3.58 million $ 10,631
Oct 30, 2021 $ 0.0376
+7.30%
$ 3.74 million $ 8,580
Oct 29, 2021 $ 0.035
-18.27%
$ 3.48 million $ 7,515
Oct 28, 2021 $ 0.0425
-3.06%
$ 4.23 million $ 11,833
Oct 27, 2021 $ 0.0434
+5.02%
$ 4.32 million $ 13,863
Oct 26, 2021 $ 0.0414
-4.48%
$ 4.12 million $ 9,101
Oct 25, 2021 $ 0.0427
+25.29%
$ 4.25 million $ 13,277
Oct 24, 2021 $ 0.034
-19.03%
$ 3.39 million $ 8,202