Swarm Historical Data

SWM Page 18
Download
Date Close Price change Market cap Trading volume
Oct 23, 2021 $ 0.0424
+1.62%
$ 4.22 million $ 7,557
Oct 22, 2021 $ 0.0404
-17.04%
$ 4.02 million $ 6,823
Oct 21, 2021 $ 0.0484
-4.70%
$ 4.81 million $ 11,641
Oct 20, 2021 $ 0.0498
+0.37%
$ 4.95 million $ 13,397
Oct 19, 2021 $ 0.0496
+5.33%
$ 4.93 million $ 11,130
Oct 18, 2021 $ 0.0473
-7.46%
$ 4.71 million $ 15,231
Oct 17, 2021 $ 0.0517
+2.51%
$ 5.15 million $ 10,095
Oct 16, 2021 $ 0.0501
-4.13%
$ 4.99 million $ 10,227
Oct 15, 2021 $ 0.0519
+6.51%
$ 5.17 million $ 14,515
Oct 14, 2021 $ 0.0489
+9.15%
$ 4.87 million $ 12,806
Oct 13, 2021 $ 0.0472
-15.95%
$ 4.7 million $ 13,656
Oct 12, 2021 $ 0.0558
+20.00%
$ 5.55 million $ 7,360
Oct 11, 2021 $ 0.0465
-9.55%
$ 4.63 million $ 762
Oct 10, 2021 $ 0.0514
-15.59%
$ 5.11 million $ 279
Oct 9, 2021 $ 0.0609
-0.46%
$ 6.06 million $ 1,076
Oct 8, 2021 $ 0.0616
+6.41%
$ 6.13 million $ 8,603
Oct 7, 2021 $ 0.0579
-6.07%
$ 5.76 million $ 8,869
Oct 6, 2021 $ 0.0611
+23.31%
$ 6.08 million $ 11,835
Oct 5, 2021 $ 0.0496
+19.55%
$ 4.94 million $ 19,043
Oct 4, 2021 $ 0.041
+17.19%
$ 4.08 million $ 15,229
Oct 3, 2021 $ 0.0346
+0.42%
$ 3.44 million $ 8,561
Oct 2, 2021 $ 0.0344
-0.36%
$ 3.42 million $ 5,996
Oct 1, 2021 $ 0.0347
+4.39%
$ 3.45 million $ 12,578
Sep 30, 2021 $ 0.0329
+4.06%
$ 3.27 million $ 14,445
Sep 29, 2021 $ 0.0317
+1.07%
$ 3.16 million $ 13,510
Sep 28, 2021 $ 0.0314
-2.28%
$ 3.12 million $ 12,224
Sep 27, 2021 $ 0.0323
-2.46%
$ 3.21 million $ 9,935
Sep 26, 2021 $ 0.0328
-5.01%
$ 3.27 million $ 9,234
Sep 25, 2021 $ 0.0345
+8.32%
$ 3.44 million $ 6,995
Sep 24, 2021 $ 0.0318
-3.15%
$ 3.16 million $ 7,656
Sep 23, 2021 $ 0.0328
+3.38%
$ 3.27 million $ 10,057
Sep 22, 2021 $ 0.0318
+5.30%
$ 3.16 million $ 10,798
Sep 21, 2021 $ 0.03
-5.90%
$ 2.99 million $ 11,955
Sep 20, 2021 $ 0.0307
-53.20%
$ 3.06 million $ 7,915
Sep 19, 2021 $ 0.065
+9.19%
$ 6.47 million $ 9,887
Sep 18, 2021 $ 0.06
+34.83%
$ 5.98 million $ 15,966
Sep 17, 2021 $ 0.0445
+14.96%
$ 4.43 million $ 13,904
Sep 16, 2021 $ 0.039
-22.88%
$ 3.88 million $ 9,396
Sep 15, 2021 $ 0.0505
+0.54%
$ 5.02 million $ 11,298
Sep 14, 2021 $ 0.0505
+23.83%
$ 5.03 million $ 10,470
Sep 13, 2021 $ 0.0385
+2.71%
$ 3.83 million $ 16,237
Sep 12, 2021 $ 0.0374
+26.49%
$ 3.73 million $ 18,913
Sep 11, 2021 $ 0.0294
+18.34%
$ 2.93 million $ 10,649
Sep 10, 2021 $ 0.0247
-3.16%
$ 2.46 million $ 11,298
Sep 9, 2021 $ 0.0253
+5.42%
$ 2.52 million $ 8,861
Sep 8, 2021 $ 0.0242
-22.75%
$ 2.41 million $ 9,648
Sep 7, 2021 $ 0.0313
-6.59%
$ 3.11 million $ 12,531
Sep 6, 2021 $ 0.0335
-20.02%
$ 3.33 million $ 15,006
Sep 5, 2021 $ 0.0413
+13.84%
$ 4.11 million $ 15,075
Sep 4, 2021 $ 0.0363
+0.40%
$ 3.61 million $ 9,291