Swarm Historical Data

SWM Page 26
Download
Date Close Price change Market cap Trading volume
Sep 12, 2020 $ 0.0268
-24.56%
$ 2.66 million $ 61,498
Sep 11, 2020 $ 0.0355
+24.99%
$ 3.53 million $ 37,410
Sep 10, 2020 $ 0.0284
-27.04%
$ 2.82 million $ 1,712
Sep 9, 2020 $ 0.0389
+36.75%
$ 3.87 million $ 29,556
Sep 8, 2020 $ 0.0284
-21.22%
$ 2.83 million $ 1,262
Sep 7, 2020 $ 0.0434
+5.25%
$ 4.32 million $ 47,861
Sep 6, 2020 $ 0.0413
-30.85%
$ 4.11 million $ 68,960
Sep 5, 2020 $ 0.0596
-6.77%
$ 5.93 million $ 63,887
Sep 4, 2020 $ 0.0639
-1.46%
$ 6.36 million $ 73,750
Sep 3, 2020 $ 0.065
-11.52%
$ 6.47 million $ 43,793
Sep 2, 2020 $ 0.0735
-2.97%
$ 7.31 million $ 190,931
Sep 1, 2020 $ 0.0757
+16.54%
$ 7.54 million $ 335,725
Aug 31, 2020 $ 0.065
+0.15%
$ 6.47 million $ 223,766
Aug 30, 2020 $ 0.0648
+13.86%
$ 6.45 million $ 439,348
Aug 29, 2020 $ 0.057
+8.13%
$ 5.67 million $ 367,034
Aug 28, 2020 $ 0.0527
+36.51%
$ 5.25 million $ 360,362
Aug 27, 2020 $ 0.0385
+9.83%
$ 3.84 million $ 130,657
Aug 26, 2020 $ 0.0352
+0.94%
$ 3.51 million $ 104,470
Aug 25, 2020 $ 0.0349
+117.84%
$ 3.48 million $ 121,493
Aug 24, 2020 $ 0.0159
+20.51%
$ 1.59 million $ 22,762
Aug 23, 2020 $ 0.0133
-46.56%
$ 1.32 million $ 17,011
Aug 22, 2020 $ 0.0249
+49.40%
$ 2.48 million $ 2,587
Aug 21, 2020 $ 0.0165
+14.42%
$ 1.64 million $ 20,544
Aug 20, 2020 $ 0.0144
-41.54%
$ 1.43 million $ 15,461
Aug 19, 2020 $ 0.0247
+36.59%
$ 2.45 million $ 15,125
Aug 18, 2020 $ 0.0184
-14.93%
$ 1.83 million $ 17,230
Aug 17, 2020 $ 0.0216
-3.90%
$ 2.15 million $ 13,801
Aug 16, 2020 $ 0.0224
+5.31%
$ 2.23 million $ 16,239
Aug 15, 2020 $ 0.0217
+3.18%
$ 2.16 million $ 20,637
Aug 14, 2020 $ 0.0211
-11.97%
$ 2.1 million $ 13,369
Aug 13, 2020 $ 0.0239
+1.00%
$ 2.38 million $ 14,484
Aug 12, 2020 $ 0.0237
+39.15%
$ 2.36 million $ 10,226
Aug 11, 2020 $ 0.017
-14.69%
$ 1.69 million $ 4,530
Aug 10, 2020 $ 0.0199
+35.76%
$ 1.98 million $ 5,328
Aug 9, 2020 $ 0.0149
+0.89%
$ 1.48 million $ 2,532
Aug 8, 2020 $ 0.015
-5.55%
$ 1.49 million $ 9,921
Aug 7, 2020 $ 0.0159
-8.40%
$ 1.58 million $ 2,398
Aug 6, 2020 $ 0.0175
+31.22%
$ 1.74 million $ 26,526
Aug 5, 2020 $ 0.0133
-31.20%
$ 1.32 million $ 30,050
Aug 4, 2020 $ 0.0193
-20.65%
$ 1.92 million $ 28,706
Aug 3, 2020 $ 0.0242
+65.33%
$ 2.41 million $ 27,020
Aug 2, 2020 $ 0.0146
-34.25%
$ 1.46 million $ 31,706
Aug 1, 2020 $ 0.0222
+12.72%
$ 2.21 million $ 36,978
Jul 31, 2020 $ 0.0196
-7.52%
$ 1.96 million $ 29,755
Jul 30, 2020 $ 0.0212
-4.51%
$ 2.11 million $ 42,834
Jul 29, 2020 $ 0.0222
-18.81%
$ 2.21 million $ 3,477
Jul 28, 2020 $ 0.0274
-16.32%
$ 2.73 million $ 1,278
Jul 27, 2020 $ 0.0324
+47.94%
$ 3.22 million $ 26,971
Jul 26, 2020 $ 0.0219
-7.07%
$ 2.18 million $ 8,044
Jul 25, 2020 $ 0.0234
+10.92%
$ 2.33 million $ 8,459