Swarm Historical Data

SWM Page 22
Download
Date Close Price change Market cap Trading volume
Apr 3, 2021 $ 0.155
+66.97%
$ 15.45 million $ 61,375
Apr 2, 2021 $ 0.0931
+2.41%
$ 9.26 million $ 23,055
Apr 1, 2021 $ 0.0908
-5.38%
$ 9.04 million $ 15,781
Mar 30, 2021 $ 0.0884
+5.42%
$ 8.8 million $ 12,494
Mar 29, 2021 $ 0.084
+0.44%
$ 8.36 million $ 19,966
Mar 28, 2021 $ 0.0838
+8.18%
$ 8.34 million $ 19,808
Mar 27, 2021 $ 0.0773
+5.35%
$ 7.69 million $ 19,629
Mar 26, 2021 $ 0.073
-7.86%
$ 7.27 million $ 10,604
Mar 25, 2021 $ 0.0791
+8.28%
$ 7.87 million $ 17,400
Mar 24, 2021 $ 0.073
+7.48%
$ 7.27 million $ 45,383
Mar 23, 2021 $ 0.0681
-0.87%
$ 6.77 million $ 17,249
Mar 22, 2021 $ 0.0687
-2.60%
$ 6.84 million $ 19,168
Mar 21, 2021 $ 0.0705
+5.02%
$ 7.02 million $ 19,286
Mar 20, 2021 $ 0.0671
+4.73%
$ 6.68 million $ 11,933
Mar 19, 2021 $ 0.0641
-11.15%
$ 6.38 million $ 12,193
Mar 18, 2021 $ 0.0722
+13.08%
$ 7.19 million $ 20,712
Mar 17, 2021 $ 0.0637
+3.37%
$ 6.35 million $ 18,898
Mar 16, 2021 $ 0.0617
+7.69%
$ 6.14 million $ 23,921
Mar 15, 2021 $ 0.0573
-4.05%
$ 5.7 million $ 17,719
Mar 14, 2021 $ 0.0599
-0.73%
$ 5.96 million $ 14,267
Mar 13, 2021 $ 0.0604
-14.09%
$ 6.01 million $ 39,415
Mar 12, 2021 $ 0.0703
+5.38%
$ 7 million $ 17,219
Mar 11, 2021 $ 0.0668
-1.42%
$ 6.65 million $ 20,490
Mar 10, 2021 $ 0.0674
-5.30%
$ 6.71 million $ 7,222
Mar 9, 2021 $ 0.0713
+6.88%
$ 7.1 million $ 8,625
Mar 8, 2021 $ 0.0667
+1.99%
$ 6.64 million $ 10,836
Mar 7, 2021 $ 0.0654
+18.36%
$ 6.51 million $ 12,498
Mar 6, 2021 $ 0.0553
-1.19%
$ 5.5 million $ 2,436
Mar 5, 2021 $ 0.056
-8.16%
$ 5.58 million $ 7,465
Mar 4, 2021 $ 0.0611
-5.41%
$ 6.08 million $ 13,292
Mar 3, 2021 $ 0.0644
+15.21%
$ 6.41 million $ 21,152
Mar 2, 2021 $ 0.0559
-6.17%
$ 5.56 million $ 20,156
Mar 1, 2021 $ 0.0596
+10.24%
$ 5.93 million $ 19,044
Feb 28, 2021 $ 0.054
-6.12%
$ 5.38 million $ 39,207
Feb 27, 2021 $ 0.0576
-2.71%
$ 5.73 million $ 17,961
Feb 26, 2021 $ 0.0592
-24.82%
$ 5.89 million $ 16,943
Feb 25, 2021 $ 0.079
+12.02%
$ 7.86 million $ 13,370
Feb 24, 2021 $ 0.0705
+19.14%
$ 7.02 million $ 10,178
Feb 23, 2021 $ 0.0593
-6.53%
$ 5.9 million $ 20,784
Feb 22, 2021 $ 0.0634
-21.66%
$ 6.31 million $ 33,273
Feb 21, 2021 $ 0.0808
+4.41%
$ 8.05 million $ 29,125
Feb 20, 2021 $ 0.0773
-37.97%
$ 7.7 million $ 55,821
Feb 19, 2021 $ 0.125
-18.46%
$ 12.41 million $ 59,119
Feb 18, 2021 $ 0.153
+169.27%
$ 15.23 million $ 211,262
Feb 17, 2021 $ 0.0568
+35.75%
$ 5.65 million $ 29,397
Feb 16, 2021 $ 0.0418
-7.05%
$ 4.16 million $ 25,782
Feb 15, 2021 $ 0.045
-4.64%
$ 4.48 million $ 22,774
Feb 14, 2021 $ 0.0474
+3.38%
$ 4.72 million $ 33,571
Feb 13, 2021 $ 0.0459
-3.28%
$ 4.57 million $ 15,999
Feb 12, 2021 $ 0.0474
+49.50%
$ 4.72 million $ 15,128