Swarm Historical Data

SWM Page 31
Download
Date Close Price change Market cap Trading volume
Jan 6, 2020 $ 0.0228
+9.33%
$ 2.28 million $ 2,970
Jan 5, 2020 $ 0.0209
-5.00%
$ 2.09 million $ 8,504
Jan 4, 2020 $ 0.022
-0.32%
$ 2.2 million $ 919
Jan 3, 2020 $ 0.022
+9.76%
$ 2.2 million $ 1,323
Jan 2, 2020 $ 0.0201
-2.83%
$ 2.01 million $ 513
Jan 1, 2020 $ 0.0207
-2.89%
$ 2.07 million $ 1,508
Dec 31, 2019 $ 0.0213
-1.57%
$ 2.13 million $ 4,897
Dec 30, 2019 $ 0.0216
-3.87%
$ 2.16 million $ 3,465
Dec 29, 2019 $ 0.0225
+4.90%
$ 2.25 million $ 2,741
Dec 28, 2019 $ 0.0214
-0.12%
$ 2.14 million $ 3,664
Dec 27, 2019 $ 0.0215
-22.80%
$ 2.15 million $ 10,201
Dec 26, 2019 $ 0.0278
+52.95%
$ 2.78 million $ 6,767
Dec 25, 2019 $ 0.0182
-8.82%
$ 1.82 million $ 10,827
Dec 24, 2019 $ 0.0199
-3.43%
$ 1.99 million $ 12,469
Dec 23, 2019 $ 0.0206
+4.03%
$ 2.06 million $ 2,345
Dec 22, 2019 $ 0.0198
+3.58%
$ 1.98 million $ 543
Dec 21, 2019 $ 0.0191
+2.41%
$ 1.91 million $ 3,877
Dec 20, 2019 $ 0.0187
+5.10%
$ 1.87 million $ 2,808
Dec 19, 2019 $ 0.0178
+0.34%
$ 1.78 million $ 7,075
Dec 18, 2019 $ 0.0177
+2.92%
$ 1.77 million $ 2,548
Dec 17, 2019 $ 0.0172
-10.90%
$ 1.72 million $ 5,968
Dec 16, 2019 $ 0.0194
-9.53%
$ 1.94 million $ 3,973
Dec 15, 2019 $ 0.0214
+2.56%
$ 2.14 million $ 527
Dec 14, 2019 $ 0.0209
+10.68%
$ 2.09 million $ 1,278
Dec 13, 2019 $ 0.0189
-5.79%
$ 1.89 million $ 959
Dec 12, 2019 $ 0.02
-2.28%
$ 2 million $ 823
Dec 11, 2019 $ 0.0204
+2.07%
$ 2.04 million $ 4,685
Dec 10, 2019 $ 0.02
-10.41%
$ 2 million $ 3,263
Dec 9, 2019 $ 0.0223
-0.92%
$ 2.23 million $ 2,291
Dec 8, 2019 $ 0.0225
+0.52%
$ 2.25 million $ 55
Dec 7, 2019 $ 0.0224
-7.86%
$ 2.24 million $ 513
Dec 6, 2019 $ 0.0243
+7.00%
$ 2.43 million $ 2,002
Dec 5, 2019 $ 0.0228
+3.11%
$ 2.28 million $ 1,652
Dec 4, 2019 $ 0.0223
-2.84%
$ 2.23 million $ 864
Dec 3, 2019 $ 0.023
-1.26%
$ 2.3 million $ 1,385
Dec 2, 2019 $ 0.0233
-3.84%
$ 2.33 million $ 1,095
Dec 1, 2019 $ 0.0242
-1.92%
$ 2.42 million $ 388
Nov 30, 2019 $ 0.0247
-7.05%
$ 2.47 million $ 1,945
Nov 29, 2019 $ 0.0265
+0.76%
$ 2.65 million $ 1,031
Nov 28, 2019 $ 0.0263
+7.23%
$ 2.63 million $ 1,019
Nov 27, 2019 $ 0.0246
+8.87%
$ 2.46 million $ 10,794
Nov 26, 2019 $ 0.0226
-9.59%
$ 2.26 million $ 3,313
Nov 25, 2019 $ 0.025
-11.27%
$ 2.5 million $ 4,621
Nov 24, 2019 $ 0.0281
-7.21%
$ 2.81 million $ 980
Nov 23, 2019 $ 0.0303
+18.76%
$ 3.03 million $ 9,513
Nov 22, 2019 $ 0.0254
+4.40%
$ 2.54 million $ 3,275
Nov 21, 2019 $ 0.0244
-14.75%
$ 2.44 million $ 5,705
Nov 20, 2019 $ 0.0286
+4.82%
$ 2.86 million $ 1,035
Nov 19, 2019 $ 0.0273
-22.00%
$ 2.73 million $ 2,341
Nov 18, 2019 $ 0.0349
+14.29%
$ 3.49 million $ 11,237