Swarm Historical Data

SWM Page 21
Download
Date Close Price change Market cap Trading volume
May 23, 2021 $ 0.0645
-20.70%
$ 6.42 million $ 45,082
May 22, 2021 $ 0.081
-1.51%
$ 8.06 million $ 9,460
May 21, 2021 $ 0.0798
-7.80%
$ 7.95 million $ 48,505
May 20, 2021 $ 0.0872
-2.90%
$ 8.68 million $ 54,341
May 19, 2021 $ 0.0897
-14.77%
$ 8.93 million $ 59,257
May 18, 2021 $ 0.115
-5.74%
$ 11.45 million $ 51,954
May 17, 2021 $ 0.122
+5.43%
$ 12.13 million $ 55,580
May 16, 2021 $ 0.116
-26.13%
$ 11.54 million $ 49,477
May 15, 2021 $ 0.157
+1.67%
$ 15.65 million $ 67,153
May 14, 2021 $ 0.152
+12.29%
$ 15.16 million $ 76,510
May 13, 2021 $ 0.138
-6.59%
$ 13.74 million $ 55,159
May 12, 2021 $ 0.152
-6.84%
$ 15.11 million $ 66,073
May 11, 2021 $ 0.164
+9.78%
$ 16.32 million $ 58,234
May 10, 2021 $ 0.149
-1.17%
$ 14.81 million $ 70,133
May 9, 2021 $ 0.148
-11.61%
$ 14.77 million $ 76,502
May 8, 2021 $ 0.17
+12.18%
$ 16.91 million $ 79,109
May 7, 2021 $ 0.149
+1.27%
$ 14.81 million $ 71,917
May 6, 2021 $ 0.147
-15.74%
$ 14.64 million $ 56,390
May 5, 2021 $ 0.175
+8.36%
$ 17.39 million $ 564
May 4, 2021 $ 0.161
-6.88%
$ 16.06 million $ 1,085
May 3, 2021 $ 0.173
+7.28%
$ 17.25 million $ 770
May 2, 2021 $ 0.162
-10.10%
$ 16.08 million $ 3,554
May 1, 2021 $ 0.179
+2.58%
$ 17.77 million $ 6,982
Apr 30, 2021 $ 0.174
-31.79%
$ 17.31 million $ 9,835
Apr 29, 2021 $ 0.256
-12.12%
$ 25.49 million $ 18,215
Apr 28, 2021 $ 0.291
+5.44%
$ 29 million $ 15,890
Apr 27, 2021 $ 0.276
+1.83%
$ 27.5 million $ 13,955
Apr 26, 2021 $ 0.271
+20.48%
$ 27.01 million $ 25,709
Apr 25, 2021 $ 0.229
-9.24%
$ 22.76 million $ 17,267
Apr 24, 2021 $ 0.263
+17.22%
$ 26.19 million $ 8,208
Apr 23, 2021 $ 0.224
-21.99%
$ 22.27 million $ 26,648
Apr 22, 2021 $ 0.287
+1.21%
$ 28.54 million $ 45,677
Apr 21, 2021 $ 0.282
-7.69%
$ 28.1 million $ 95,578
Apr 20, 2021 $ 0.306
-8.48%
$ 30.43 million $ 35,651
Apr 19, 2021 $ 0.335
+2.80%
$ 33.33 million $ 21,381
Apr 18, 2021 $ 0.325
-2.64%
$ 32.37 million $ 61,798
Apr 17, 2021 $ 0.334
-12.90%
$ 33.25 million $ 31,856
Apr 16, 2021 $ 0.384
-13.86%
$ 38.19 million $ 114,977
Apr 15, 2021 $ 0.452
+6.92%
$ 44.94 million $ 169,869
Apr 14, 2021 $ 0.422
+126.28%
$ 42.01 million $ 199,467
Apr 13, 2021 $ 0.187
-24.89%
$ 18.65 million $ 28,438
Apr 12, 2021 $ 0.263
+28.33%
$ 26.19 million $ 19,145
Apr 11, 2021 $ 0.202
-4.06%
$ 20.13 million $ 13,355
Apr 10, 2021 $ 0.21
-4.12%
$ 20.91 million $ 23,732
Apr 9, 2021 $ 0.219
+12.10%
$ 21.82 million $ 8,255
Apr 8, 2021 $ 0.196
-9.86%
$ 19.48 million $ 10,438
Apr 7, 2021 $ 0.216
+18.23%
$ 21.48 million $ 46,728
Apr 6, 2021 $ 0.183
+42.49%
$ 18.26 million $ 52,400
Apr 5, 2021 $ 0.13
-18.36%
$ 12.96 million $ 49,807
Apr 4, 2021 $ 0.159
+2.53%
$ 15.85 million $ 30,141