Swarm Historical Data

SWM Page 29
Download
Date Close Price change Market cap Trading volume
Apr 15, 2020 $ 0.00781
+15.78%
$ 777,706 $ 4,048
Apr 14, 2020 $ 0.00675
-18.62%
$ 671,522 $ 4,558
Apr 13, 2020 $ 0.00829
-10.53%
$ 825,216 $ 3,512
Apr 12, 2020 $ 0.00927
+6.24%
$ 922,942 $ 1,325
Apr 11, 2020 $ 0.00873
+11.87%
$ 868,723 $ 1,027
Apr 10, 2020 $ 0.0078
+1.66%
$ 776,010 $ 4,424
Apr 9, 2020 $ 0.00767
-16.41%
$ 763,698 $ 7,850
Apr 8, 2020 $ 0.00918
-14.40%
$ 913,414 $ 3,770
Apr 7, 2020 $ 0.0107
+4.47%
$ 1.07 million $ 4,497
Apr 6, 2020 $ 0.0103
-9.65%
$ 1.02 million $ 4,456
Apr 5, 2020 $ 0.0114
+1.50%
$ 1.13 million $ 2,962
Apr 4, 2020 $ 0.0112
+0.49%
$ 1.11 million $ 6,215
Apr 3, 2020 $ 0.0111
+12.64%
$ 1.11 million $ 17,710
Apr 2, 2020 $ 0.00988
+10.03%
$ 982,990 $ 2,198
Apr 1, 2020 $ 0.00897
+1.59%
$ 893,235 $ 4,362
Mar 31, 2020 $ 0.00884
-3.13%
$ 879,793 $ 473
Mar 30, 2020 $ 0.00913
+2.16%
$ 908,653 $ 2,420
Mar 29, 2020 $ 0.00894
-1.45%
$ 890,044 $ 160
Mar 28, 2020 $ 0.00908
-7.00%
$ 903,572 $ 2,212
Mar 27, 2020 $ 0.00976
-4.69%
$ 971,409 $ 698
Mar 26, 2020 $ 0.0102
-5.01%
$ 1.02 million $ 5,647
Mar 25, 2020 $ 0.0108
-17.20%
$ 1.07 million $ 1,358
Mar 24, 2020 $ 0.013
+12.03%
$ 1.3 million $ 1,989
Mar 23, 2020 $ 0.0116
-0.64%
$ 1.16 million $ 1,929
Mar 22, 2020 $ 0.0117
-18.99%
$ 1.16 million $ 1,947
Mar 21, 2020 $ 0.0144
+24.65%
$ 1.44 million $ 1,628
Mar 20, 2020 $ 0.0116
-19.24%
$ 1.15 million $ 1,460
Mar 19, 2020 $ 0.0143
+20.41%
$ 1.43 million $ 2,099
Mar 18, 2020 $ 0.0119
-5.53%
$ 1.18 million $ 3,550
Mar 17, 2020 $ 0.0126
+8.87%
$ 1.25 million $ 2,374
Mar 16, 2020 $ 0.0116
-16.42%
$ 1.15 million $ 2,555
Mar 15, 2020 $ 0.0138
+4.23%
$ 1.38 million $ 2,777
Mar 14, 2020 $ 0.0133
-1.71%
$ 1.32 million $ 2,327
Mar 13, 2020 $ 0.0135
-3.86%
$ 1.34 million $ 6,915
Mar 12, 2020 $ 0.014
-36.99%
$ 1.4 million $ 1,225
Mar 11, 2020 $ 0.0223
-22.30%
$ 2.22 million $ 8,497
Mar 10, 2020 $ 0.0286
+23.98%
$ 2.85 million $ 13,773
Mar 9, 2020 $ 0.023
+1.97%
$ 2.29 million $ 4,497
Mar 8, 2020 $ 0.0226
-17.75%
$ 2.25 million $ 3,572
Mar 7, 2020 $ 0.0274
+22.43%
$ 2.73 million $ 2,714
Mar 6, 2020 $ 0.0224
+10.96%
$ 2.23 million $ 14,618
Mar 5, 2020 $ 0.0202
+4.23%
$ 2.01 million $ 839
Mar 4, 2020 $ 0.0193
+2.15%
$ 1.92 million $ 1,427
Mar 3, 2020 $ 0.0189
-22.54%
$ 1.88 million $ 457
Mar 2, 2020 $ 0.0244
+23.67%
$ 2.43 million $ 7,325
Mar 1, 2020 $ 0.0197
-5.68%
$ 1.97 million $ 525
Feb 29, 2020 $ 0.021
+5.77%
$ 2.09 million $ 457
Feb 28, 2020 $ 0.0198
+8.90%
$ 1.97 million $ 4,750
Feb 27, 2020 $ 0.0181
+8.31%
$ 1.81 million $ 1,189
Feb 26, 2020 $ 0.0168
-22.40%
$ 1.67 million $ 481