Swarm Historical Data

SWM Page 23
Download
Date Close Price change Market cap Trading volume
Feb 11, 2021 $ 0.0317
+33.52%
$ 3.16 million $ 12,888
Feb 10, 2021 $ 0.0238
-23.63%
$ 2.37 million $ 15,493
Feb 9, 2021 $ 0.0311
+24.12%
$ 3.1 million $ 28,932
Feb 8, 2021 $ 0.025
+0.59%
$ 2.49 million $ 38,672
Feb 7, 2021 $ 0.0249
+42.35%
$ 2.48 million $ 19,049
Feb 6, 2021 $ 0.0175
-33.39%
$ 1.74 million $ 16,795
Feb 5, 2021 $ 0.0263
+66.11%
$ 2.61 million $ 106,949
Feb 4, 2021 $ 0.0158
-17.16%
$ 1.57 million $ 8,055
Feb 3, 2021 $ 0.0191
-1.20%
$ 1.9 million $ 16
Feb 2, 2021 $ 0.0193
-6.91%
$ 1.92 million $ 1,425
Feb 1, 2021 $ 0.0207
+29.30%
$ 2.06 million $ 4,959
Jan 30, 2021 $ 0.0184
-6.10%
$ 1.83 million $ 112
Jan 29, 2021 $ 0.0196
+11.87%
$ 1.95 million $ 434
Jan 28, 2021 $ 0.0175
-15.28%
$ 1.74 million $ 1,503
Jan 27, 2021 $ 0.0206
-1.18%
$ 2.05 million $ 10,310
Jan 26, 2021 $ 0.0209
+12.97%
$ 2.08 million $ 607
Jan 24, 2021 $ 0.0159
+13.52%
$ 1.58 million $ 808
Jan 23, 2021 $ 0.014
-19.73%
$ 1.39 million $ 4,780
Jan 22, 2021 $ 0.0174
+7.04%
$ 1.73 million $ 550
Jan 21, 2021 $ 0.0163
-9.56%
$ 1.62 million $ 3,407
Jan 20, 2021 $ 0.018
+4.71%
$ 1.79 million $ 466
Jan 19, 2021 $ 0.0172
-8.73%
$ 1.71 million $ 2,600
Jan 18, 2021 $ 0.0189
+6.67%
$ 1.88 million $ 197
Jan 17, 2021 $ 0.0177
-17.44%
$ 1.76 million $ 4,084
Jan 16, 2021 $ 0.0214
+39.78%
$ 2.13 million $ 7,501
Jan 15, 2021 $ 0.0153
+0.47%
$ 1.52 million $ 334
Jan 14, 2021 $ 0.0152
+15.40%
$ 1.52 million $ 8,289
Jan 13, 2021 $ 0.0132
+36.00%
$ 1.31 million $ 222
Jan 12, 2021 $ 0.0097
-21.29%
$ 965,328 $ 2,066
Jan 11, 2021 $ 0.0123
-17.38%
$ 1.23 million $ 473
Jan 10, 2021 $ 0.0149
-14.39%
$ 1.49 million $ 1,142
Jan 9, 2021 $ 0.0175
+18.00%
$ 1.74 million $ 38,975
Jan 8, 2021 $ 0.0148
-4.67%
$ 1.47 million $ 788
Jan 7, 2021 $ 0.0155
-9.32%
$ 1.55 million $ 1,159
Jan 6, 2021 $ 0.0171
+6.54%
$ 1.7 million $ 8,217
Jan 5, 2021 $ 0.0159
+6.10%
$ 1.58 million $ 485
Jan 4, 2021 $ 0.0142
-0.47%
$ 1.41 million $ 188
Jan 3, 2021 $ 0.0143
+18.68%
$ 1.42 million $ 176
Jan 2, 2021 $ 0.012
-18.69%
$ 1.2 million $ 700
Jan 1, 2021 $ 0.0148
+10.46%
$ 1.47 million $ 1,695
Dec 31, 2020 $ 0.0134
-3.23%
$ 1.33 million $ 580
Dec 30, 2020 $ 0.0138
+16.69%
$ 1.38 million $ 471
Dec 29, 2020 $ 0.0116
+0.22%
$ 1.16 million $ 842
Dec 28, 2020 $ 0.012
-10.47%
$ 1.2 million $ 1,542
Dec 27, 2020 $ 0.013
-4.00%
$ 1.29 million $ 60
Dec 26, 2020 $ 0.0134
+3.55%
$ 1.33 million $ 662
Dec 25, 2020 $ 0.0131
-1.20%
$ 1.31 million $ 252
Dec 24, 2020 $ 0.0134
+0.24%
$ 1.33 million $ 226
Dec 23, 2020 $ 0.0135
-2.28%
$ 1.34 million $ 448
Dec 22, 2020 $ 0.0136
-27.02%
$ 1.36 million $ 45