Swarm Historical Data

SWM Page 27
Download
Date Close Price change Market cap Trading volume
Jul 24, 2020 $ 0.021
-17.55%
$ 2.09 million $ 7,182
Jul 23, 2020 $ 0.0254
+4.62%
$ 2.53 million $ 2,931
Jul 22, 2020 $ 0.0243
+5.57%
$ 2.42 million $ 5,560
Jul 21, 2020 $ 0.023
+5.26%
$ 2.29 million $ 1,082
Jul 20, 2020 $ 0.0219
-9.62%
$ 2.18 million $ 1,797
Jul 19, 2020 $ 0.0242
-5.02%
$ 2.41 million $ 2,834
Jul 18, 2020 $ 0.0255
-2.82%
$ 2.54 million $ 238
Jul 17, 2020 $ 0.0262
-6.77%
$ 2.61 million $ 45
Jul 16, 2020 $ 0.0281
+0.86%
$ 2.8 million $ 4,041
Jul 15, 2020 $ 0.0279
-7.27%
$ 2.78 million $ 1,995
Jul 14, 2020 $ 0.0301
-12.79%
$ 3 million $ 1,721
Jul 13, 2020 $ 0.0345
+6.31%
$ 3.44 million $ 1,680
Jul 12, 2020 $ 0.0325
+8.40%
$ 3.23 million $ 5,986
Jul 11, 2020 $ 0.0299
+20.14%
$ 2.98 million $ 5,049
Jul 10, 2020 $ 0.0249
+1.38%
$ 2.48 million $ 8,495
Jul 9, 2020 $ 0.0246
+6.84%
$ 2.45 million $ 1,256
Jul 8, 2020 $ 0.023
+5.44%
$ 2.29 million $ 2,272
Jul 7, 2020 $ 0.0218
+2.21%
$ 2.17 million $ 2,785
Jul 6, 2020 $ 0.0213
+13.31%
$ 2.12 million $ 5,946
Jul 5, 2020 $ 0.0188
-11.35%
$ 1.87 million $ 2,314
Jul 4, 2020 $ 0.0212
+20.98%
$ 2.11 million $ 6,721
Jul 3, 2020 $ 0.0175
+5.48%
$ 1.75 million $ 799
Jul 2, 2020 $ 0.0166
+6.55%
$ 1.66 million $ 1,280
Jul 1, 2020 $ 0.0156
-21.08%
$ 1.55 million $ 1,814
Jun 30, 2020 $ 0.0198
+34.29%
$ 1.97 million $ 1,462
Jun 29, 2020 $ 0.0147
-4.43%
$ 1.47 million $ 906
Jun 28, 2020 $ 0.0154
-4.20%
$ 1.53 million $ 428
Jun 27, 2020 $ 0.0161
-5.34%
$ 1.6 million $ 465
Jun 26, 2020 $ 0.017
-12.80%
$ 1.69 million $ 1,557
Jun 25, 2020 $ 0.0195
+7.91%
$ 1.94 million $ 1,488
Jun 24, 2020 $ 0.0181
+8.80%
$ 1.8 million $ 7,888
Jun 23, 2020 $ 0.0166
-9.19%
$ 1.65 million $ 7,141
Jun 22, 2020 $ 0.0183
+23.47%
$ 1.82 million $ 2,636
Jun 21, 2020 $ 0.0148
+2.34%
$ 1.47 million $ 1,170
Jun 20, 2020 $ 0.0145
-0.13%
$ 1.44 million $ 1,749
Jun 19, 2020 $ 0.0145
-4.28%
$ 1.44 million $ 40,095
Jun 18, 2020 $ 0.0151
-0.30%
$ 1.51 million $ 54,728
Jun 17, 2020 $ 0.0152
+12.48%
$ 1.51 million $ 16,250
Jun 16, 2020 $ 0.0135
-4.26%
$ 1.34 million $ 2,130
Jun 15, 2020 $ 0.0141
-1.49%
$ 1.4 million $ 816
Jun 14, 2020 $ 0.0143
+1.58%
$ 1.42 million $ 1,091
Jun 13, 2020 $ 0.0141
+1.88%
$ 1.4 million $ 3,131
Jun 12, 2020 $ 0.0138
+21.06%
$ 1.38 million $ 4,562
Jun 11, 2020 $ 0.0114
-18.68%
$ 1.14 million $ 7,072
Jun 10, 2020 $ 0.014
+51.91%
$ 1.4 million $ 9,699
Jun 9, 2020 $ 0.00924
-6.94%
$ 920,038 $ 60
Jun 8, 2020 $ 0.00993
-1.68%
$ 988,721 $ 74
Jun 7, 2020 $ 0.0101
+7.36%
$ 1.01 million $ 473
Jun 6, 2020 $ 0.00941
+2.18%
$ 936,552 $ 142
Jun 5, 2020 $ 0.00921
-2.21%
$ 916,669 $ 2,893