Swarm Historical Data

SWM Page 32
Download
Date Close Price change Market cap Trading volume
Nov 17, 2019 $ 0.0306
-9.07%
$ 3.06 million $ 3,094
Nov 16, 2019 $ 0.0337
-0.58%
$ 3.37 million $ 1,745
Nov 15, 2019 $ 0.0339
-5.13%
$ 3.39 million $ 1,732
Nov 14, 2019 $ 0.0357
+2.22%
$ 3.57 million $ 1,370
Nov 13, 2019 $ 0.0349
-6.13%
$ 3.49 million $ 520
Nov 12, 2019 $ 0.0372
+2.54%
$ 3.72 million $ 482
Nov 11, 2019 $ 0.0363
-7.88%
$ 3.63 million $ 4,331
Nov 10, 2019 $ 0.0394
+16.70%
$ 3.94 million $ 4,499
Nov 9, 2019 $ 0.0338
-1.30%
$ 3.38 million $ 4,419
Nov 8, 2019 $ 0.0342
-8.39%
$ 3.42 million $ 4,791
Nov 7, 2019 $ 0.0374
+3.77%
$ 3.74 million $ 1,194
Nov 6, 2019 $ 0.036
-3.30%
$ 3.6 million $ 5,759
Nov 5, 2019 $ 0.0372
-2.43%
$ 3.72 million $ 3,531
Nov 4, 2019 $ 0.0381
-4.18%
$ 3.81 million $ 5,488
Nov 3, 2019 $ 0.0398
+6.07%
$ 3.98 million $ 751
Nov 2, 2019 $ 0.0375
-12.19%
$ 3.75 million $ 2,206
Nov 1, 2019 $ 0.0427
+10.31%
$ 4.27 million $ 2,862
Oct 31, 2019 $ 0.0387
-1.97%
$ 3.87 million $ 9,130
Oct 30, 2019 $ 0.0395
+1.60%
$ 3.95 million $ 24,032
Oct 29, 2019 $ 0.0389
-9.11%
$ 3.89 million $ 17,470
Oct 28, 2019 $ 0.0428
+6.47%
$ 4.28 million $ 13,916
Oct 27, 2019 $ 0.0402
-10.51%
$ 4.02 million $ 26,263
Oct 26, 2019 $ 0.0447
-12.96%
$ 4.47 million $ 5,710
Oct 25, 2019 $ 0.0513
+13.12%
$ 5.13 million $ 6,043
Oct 24, 2019 $ 0.0454
-4.27%
$ 4.54 million $ 24,370
Oct 23, 2019 $ 0.0474
-13.47%
$ 4.74 million $ 6,955
Oct 22, 2019 $ 0.0548
-7.76%
$ 5.48 million $ 33,228
Oct 21, 2019 $ 0.0594
+5.82%
$ 5.94 million $ 3,616
Oct 20, 2019 $ 0.0561
+3.89%
$ 5.61 million $ 1,693
Oct 19, 2019 $ 0.054
-1.16%
$ 5.4 million $ 3,190
Oct 18, 2019 $ 0.0546
-11.24%
$ 5.46 million $ 7,312
Oct 17, 2019 $ 0.0615
-3.68%
$ 6.15 million $ 7,290
Oct 16, 2019 $ 0.0639
-4.03%
$ 6.39 million $ 5,539
Oct 15, 2019 $ 0.0665
+5.55%
$ 6.65 million $ 7,825
Oct 14, 2019 $ 0.063
+6.33%
$ 6.3 million $ 14,172
Oct 13, 2019 $ 0.0593
+5.82%
$ 5.93 million $ 3,149
Oct 12, 2019 $ 0.0561
-2.41%
$ 5.61 million $ 2,045
Oct 11, 2019 $ 0.0576
-4.90%
$ 5.76 million $ 2,408
Oct 10, 2019 $ 0.0605
+2.37%
$ 6.05 million $ 6,887
Oct 9, 2019 $ 0.0589
+1.09%
$ 5.89 million $ 2,368
Oct 8, 2019 $ 0.0582
-0.43%
$ 5.82 million $ 8,522
Oct 7, 2019 $ 0.0584
+20.26%
$ 5.84 million $ 7,059
Oct 6, 2019 $ 0.0487
-5.20%
$ 4.87 million $ 5,406
Oct 5, 2019 $ 0.0514
+9.14%
$ 5.14 million $ 10,624
Oct 4, 2019 $ 0.0472
+2.70%
$ 4.72 million $ 2,490
Oct 3, 2019 $ 0.046
-7.76%
$ 4.6 million $ 3,403
Oct 2, 2019 $ 0.0499
+24.83%
$ 4.99 million $ 4,423
Oct 1, 2019 $ 0.04
+0.18%
$ 4 million $ 6,765
Sep 30, 2019 $ 0.0399
-7.53%
$ 3.99 million $ 984
Sep 29, 2019 $ 0.0431
+0.35%
$ 4.31 million $ 2,618