Swarm Historical Data

SWM Page 20
Download
Date Close Price change Market cap Trading volume
Jul 13, 2021 $ 0.0598
-12.69%
$ 5.95 million $ 273,284
Jul 12, 2021 $ 0.0685
-6.58%
$ 6.82 million $ 278,271
Jul 11, 2021 $ 0.0733
+14.32%
$ 7.3 million $ 301,994
Jul 10, 2021 $ 0.0642
-5.45%
$ 6.39 million $ 314,716
Jul 9, 2021 $ 0.0679
+1.20%
$ 6.76 million $ 231,536
Jul 8, 2021 $ 0.0671
-9.19%
$ 6.68 million $ 218,041
Jul 7, 2021 $ 0.0739
-9.17%
$ 7.35 million $ 114,533
Jul 6, 2021 $ 0.0814
+5.40%
$ 8.1 million $ 44,848
Jul 5, 2021 $ 0.0771
-5.99%
$ 7.68 million $ 53,230
Jul 4, 2021 $ 0.0821
+3.04%
$ 8.17 million $ 44,246
Jul 3, 2021 $ 0.0797
-6.29%
$ 7.93 million $ 45,034
Jul 2, 2021 $ 0.0851
+5.13%
$ 8.47 million $ 42,340
Jul 1, 2021 $ 0.0809
+6.60%
$ 8.05 million $ 41,898
Jun 30, 2021 $ 0.0759
+3.34%
$ 7.55 million $ 45,410
Jun 29, 2021 $ 0.0734
+37.71%
$ 7.31 million $ 47,084
Jun 28, 2021 $ 0.0533
+3.26%
$ 5.31 million $ 41,308
Jun 27, 2021 $ 0.0516
-2.33%
$ 5.14 million $ 38,250
Jun 26, 2021 $ 0.0527
+5.76%
$ 5.25 million $ 34,087
Jun 25, 2021 $ 0.0498
-1.01%
$ 4.96 million $ 34,812
Jun 24, 2021 $ 0.0503
-3.14%
$ 5.01 million $ 35,010
Jun 23, 2021 $ 0.0518
+0.23%
$ 5.16 million $ 6,662
Jun 22, 2021 $ 0.0517
+0.52%
$ 5.14 million $ 33,649
Jun 21, 2021 $ 0.0514
-13.79%
$ 5.12 million $ 45,997
Jun 20, 2021 $ 0.0597
+13.09%
$ 5.94 million $ 34,250
Jun 19, 2021 $ 0.0528
-11.54%
$ 5.25 million $ 29,811
Jun 18, 2021 $ 0.0596
+5.48%
$ 5.93 million $ 38,934
Jun 17, 2021 $ 0.0565
-13.40%
$ 5.63 million $ 29,421
Jun 16, 2021 $ 0.0653
-9.24%
$ 6.5 million $ 43,093
Jun 15, 2021 $ 0.072
+15.68%
$ 7.16 million $ 80,075
Jun 14, 2021 $ 0.0623
-19.71%
$ 6.2 million $ 53,107
Jun 13, 2021 $ 0.0775
+15.96%
$ 7.71 million $ 46,498
Jun 12, 2021 $ 0.0668
-2.98%
$ 6.65 million $ 41,102
Jun 11, 2021 $ 0.0689
-6.00%
$ 6.85 million $ 39,170
Jun 10, 2021 $ 0.0732
-3.52%
$ 7.28 million $ 60,927
Jun 9, 2021 $ 0.0759
+25.78%
$ 7.55 million $ 45,791
Jun 8, 2021 $ 0.0603
-13.47%
$ 6 million $ 49,162
Jun 7, 2021 $ 0.0697
-9.07%
$ 6.93 million $ 48,827
Jun 6, 2021 $ 0.0766
+9.60%
$ 7.63 million $ 45,177
Jun 5, 2021 $ 0.0699
-5.12%
$ 6.96 million $ 42,447
Jun 4, 2021 $ 0.0737
+4.42%
$ 7.34 million $ 33,919
Jun 3, 2021 $ 0.0707
-5.09%
$ 7.03 million $ 43,778
Jun 2, 2021 $ 0.0744
-8.63%
$ 7.41 million $ 40,217
Jun 1, 2021 $ 0.0814
-8.32%
$ 8.1 million $ 14,397
May 30, 2021 $ 0.0742
+8.84%
$ 7.39 million $ 30,300
May 29, 2021 $ 0.0681
+1.99%
$ 6.78 million $ 41,674
May 28, 2021 $ 0.0669
-29.47%
$ 6.66 million $ 56,165
May 27, 2021 $ 0.0949
+5.50%
$ 9.44 million $ 58,496
May 26, 2021 $ 0.0899
+3.31%
$ 8.95 million $ 24,925
May 25, 2021 $ 0.086
+12.76%
$ 8.56 million $ 57,888
May 24, 2021 $ 0.0768
+19.12%
$ 7.64 million $ 33,646