Swarm Historical Data

SWM Page 19
Download
Date Close Price change Market cap Trading volume
Sep 3, 2021 $ 0.0362
+11.33%
$ 3.6 million $ 11,307
Sep 2, 2021 $ 0.0324
+1.62%
$ 3.22 million $ 12,750
Sep 1, 2021 $ 0.0312
+19.44%
$ 3.1 million $ 13,221
Aug 31, 2021 $ 0.0286
-10.33%
$ 2.85 million $ 12,148
Aug 30, 2021 $ 0.0319
-18.76%
$ 3.18 million $ 12,286
Aug 29, 2021 $ 0.0391
-9.59%
$ 3.89 million $ 12,831
Aug 28, 2021 $ 0.0435
+7.86%
$ 4.33 million $ 9,653
Aug 27, 2021 $ 0.0448
+6.88%
$ 4.46 million $ 1.19 million
Aug 26, 2021 $ 0.0431
+13.34%
$ 4.29 million $ 1.13 million
Aug 25, 2021 $ 0.037
-18.05%
$ 3.68 million $ 1.12 million
Aug 24, 2021 $ 0.0442
-7.01%
$ 4.39 million $ 1.04 million
Aug 23, 2021 $ 0.05
+11.78%
$ 4.98 million $ 1.16 million
Aug 22, 2021 $ 0.0399
-12.23%
$ 3.98 million $ 1.14 million
Aug 21, 2021 $ 0.0424
-3.02%
$ 4.22 million $ 1.15 million
Aug 20, 2021 $ 0.0491
+3.42%
$ 4.89 million $ 7,993
Aug 19, 2021 $ 0.0489
+7.76%
$ 4.87 million $ 1.14 million
Aug 18, 2021 $ 0.0426
-1.68%
$ 4.24 million $ 883,820
Aug 17, 2021 $ 0.045
-9.84%
$ 4.47 million $ 470,716
Aug 16, 2021 $ 0.0492
-10.62%
$ 4.9 million $ 1.14 million
Aug 15, 2021 $ 0.0514
-4.35%
$ 5.12 million $ 1.09 million
Aug 14, 2021 $ 0.0557
-5.98%
$ 5.54 million $ 1.01 million
Aug 13, 2021 $ 0.0599
-10.53%
$ 5.96 million $ 1.14 million
Aug 12, 2021 $ 0.067
+4.93%
$ 6.67 million $ 6,612
Aug 11, 2021 $ 0.064
-1.20%
$ 6.37 million $ 1.13 million
Aug 10, 2021 $ 0.0635
-11.16%
$ 6.32 million $ 1.09 million
Aug 8, 2021 $ 0.0663
-0.52%
$ 6.6 million $ 2.68 million
Aug 7, 2021 $ 0.068
+7.01%
$ 6.77 million $ 2.44 million
Aug 6, 2021 $ 0.0631
+7.13%
$ 6.28 million $ 2.66 million
Aug 5, 2021 $ 0.0577
+4.73%
$ 5.75 million $ 2.1 million
Aug 4, 2021 $ 0.0461
-7.69%
$ 4.59 million $ 2.2 million
Aug 3, 2021 $ 0.05
-4.39%
$ 4.97 million $ 2.1 million
Aug 2, 2021 $ 0.0523
-6.60%
$ 5.2 million $ 2.38 million
Aug 1, 2021 $ 0.056
+10.18%
$ 5.57 million $ 2.25 million
Jul 30, 2021 $ 0.0515
-2.93%
$ 5.13 million $ 2.06 million
Jul 29, 2021 $ 0.0531
-2.63%
$ 5.28 million $ 2.03 million
Jul 28, 2021 $ 0.0545
+5.68%
$ 5.43 million $ 963,820
Jul 27, 2021 $ 0.0515
-8.86%
$ 5.13 million $ 353,818
Jul 26, 2021 $ 0.0565
-8.74%
$ 5.62 million $ 315,181
Jul 25, 2021 $ 0.0619
-1.11%
$ 6.16 million $ 302,698
Jul 24, 2021 $ 0.0626
+15.95%
$ 6.23 million $ 309,010
Jul 23, 2021 $ 0.0539
-4.81%
$ 5.37 million $ 250,735
Jul 22, 2021 $ 0.0567
-2.25%
$ 5.64 million $ 85,938
Jul 21, 2021 $ 0.058
+13.16%
$ 5.77 million $ 291,575
Jul 20, 2021 $ 0.0512
-3.92%
$ 5.1 million $ 263,243
Jul 19, 2021 $ 0.0533
-3.45%
$ 5.31 million $ 276,700
Jul 18, 2021 $ 0.0553
+1.18%
$ 5.5 million $ 197,169
Jul 17, 2021 $ 0.0546
-1.10%
$ 5.44 million $ 259,654
Jul 16, 2021 $ 0.0552
-4.08%
$ 5.5 million $ 264,115
Jul 15, 2021 $ 0.0576
-9.23%
$ 5.73 million $ 293,966
Jul 14, 2021 $ 0.0635
+6.15%
$ 6.32 million $ 286,748