Swarm Historical Data

SWM Page 30
Download
Date Close Price change Market cap Trading volume
Feb 25, 2020 $ 0.0216
+0.38%
$ 2.15 million $ 3,048
Feb 24, 2020 $ 0.0216
-11.81%
$ 2.15 million $ 1,836
Feb 23, 2020 $ 0.0244
+12.05%
$ 2.43 million $ 2,471
Feb 22, 2020 $ 0.0218
-0.26%
$ 2.17 million $ 13,335
Feb 21, 2020 $ 0.0219
-0.13%
$ 2.18 million $ 2,366
Feb 20, 2020 $ 0.0219
-0.56%
$ 2.18 million $ 4,692
Feb 19, 2020 $ 0.022
+0.17%
$ 2.19 million $ 1,749
Feb 18, 2020 $ 0.022
+1.58%
$ 2.19 million $ 1,792
Feb 17, 2020 $ 0.0217
-9.05%
$ 2.16 million $ 1,752
Feb 16, 2020 $ 0.0238
+2.30%
$ 2.37 million $ 3,082
Feb 15, 2020 $ 0.0233
-15.68%
$ 2.32 million $ 5,120
Feb 14, 2020 $ 0.0276
+24.15%
$ 2.75 million $ 18,406
Feb 13, 2020 $ 0.0222
-6.20%
$ 2.21 million $ 10,195
Feb 12, 2020 $ 0.0237
+15.12%
$ 2.36 million $ 8,133
Feb 11, 2020 $ 0.0206
+5.63%
$ 2.05 million $ 4,596
Feb 10, 2020 $ 0.0195
-4.90%
$ 1.94 million $ 2,140
Feb 9, 2020 $ 0.0205
+5.60%
$ 2.04 million $ 1,551
Feb 8, 2020 $ 0.0194
-8.05%
$ 1.94 million $ 6,909
Feb 7, 2020 $ 0.0212
-3.26%
$ 2.11 million $ 2,807
Feb 6, 2020 $ 0.0219
+5.99%
$ 2.19 million $ 5,975
Feb 5, 2020 $ 0.0207
+10.50%
$ 2.07 million $ 9,986
Feb 4, 2020 $ 0.0187
-2.36%
$ 1.87 million $ 2,515
Feb 3, 2020 $ 0.0192
-7.29%
$ 1.92 million $ 8,633
Feb 2, 2020 $ 0.0207
+13.14%
$ 2.07 million $ 4,610
Feb 1, 2020 $ 0.0183
-5.62%
$ 1.83 million $ 1,710
Jan 31, 2020 $ 0.0193
+8.08%
$ 1.93 million $ 4,371
Jan 30, 2020 $ 0.0179
-4.63%
$ 1.79 million $ 3,101
Jan 29, 2020 $ 0.0188
-6.57%
$ 1.88 million $ 4,746
Jan 28, 2020 $ 0.0201
+0.58%
$ 2.01 million $ 1,059
Jan 27, 2020 $ 0.02
-7.42%
$ 2 million $ 6,328
Jan 26, 2020 $ 0.0216
+8.40%
$ 2.16 million $ 5,579
Jan 25, 2020 $ 0.0199
+9.50%
$ 1.99 million $ 1,517
Jan 24, 2020 $ 0.0182
+3.26%
$ 1.82 million $ 1,682
Jan 23, 2020 $ 0.0176
-6.83%
$ 1.76 million $ 2,629
Jan 22, 2020 $ 0.0189
-2.56%
$ 1.89 million $ 143
Jan 21, 2020 $ 0.0194
+1.47%
$ 1.94 million $ 5,097
Jan 20, 2020 $ 0.0191
+2.28%
$ 1.91 million $ 2,771
Jan 19, 2020 $ 0.0187
-14.11%
$ 1.87 million $ 6,059
Jan 18, 2020 $ 0.0218
-0.67%
$ 2.18 million $ 388
Jan 17, 2020 $ 0.022
+9.27%
$ 2.2 million $ 4,065
Jan 16, 2020 $ 0.0201
-16.53%
$ 2.01 million $ 17,852
Jan 15, 2020 $ 0.0241
-5.19%
$ 2.41 million $ 4,430
Jan 14, 2020 $ 0.0254
+6.71%
$ 2.54 million $ 7,987
Jan 13, 2020 $ 0.0238
-27.43%
$ 2.38 million $ 1,893
Jan 12, 2020 $ 0.0328
+42.17%
$ 3.28 million $ 1,288
Jan 11, 2020 $ 0.0231
-19.35%
$ 2.31 million $ 236
Jan 10, 2020 $ 0.0286
+6.27%
$ 2.86 million $ 1,670
Jan 9, 2020 $ 0.0269
+19.48%
$ 2.69 million $ 2,622
Jan 8, 2020 $ 0.0226
-2.32%
$ 2.26 million $ 1,051
Jan 7, 2020 $ 0.0231
+1.19%
$ 2.31 million $ 1,702