Swarm Historical Data

SWM Page 33
Download
Date Close Price change Market cap Trading volume
Sep 28, 2019 $ 0.043
-0.44%
$ 4.3 million $ 988
Sep 27, 2019 $ 0.0432
+15.72%
$ 4.32 million $ 6,772
Sep 26, 2019 $ 0.0373
+11.17%
$ 3.73 million $ 3,157
Sep 25, 2019 $ 0.0335
+0.00%
$ 3.35 million $ 17,552
Sep 24, 2019 $ 0.0332
-26.31%
$ 3.32 million $ 25,707
Sep 23, 2019 $ 0.0451
-2.84%
$ 4.51 million $ 31,695
Sep 22, 2019 $ 0.0464
-1.51%
$ 4.64 million $ 115,247
Sep 21, 2019 $ 0.0471
+1.72%
$ 4.71 million $ 116,642
Sep 20, 2019 $ 0.0463
-3.29%
$ 4.63 million $ 112,591
Sep 19, 2019 $ 0.0479
-10.41%
$ 4.79 million $ 103,666
Sep 18, 2019 $ 0.0534
-0.65%
$ 5.34 million $ 164,019
Sep 17, 2019 $ 0.0538
+1.46%
$ 5.38 million $ 733,844
Sep 16, 2019 $ 0.053
+3.20%
$ 5.3 million $ 634,520
Sep 15, 2019 $ 0.0514
-10.11%
$ 5.14 million $ 457,023
Sep 14, 2019 $ 0.0572
+1.86%
$ 5.72 million $ 446,665
Sep 13, 2019 $ 0.0561
-5.58%
$ 5.61 million $ 486,024
Sep 12, 2019 $ 0.0595
+2.42%
$ 5.95 million $ 529,819
Sep 11, 2019 $ 0.0579
+4.89%
$ 5.79 million $ 479,850
Sep 10, 2019 $ 0.0553
+12.37%
$ 5.53 million $ 260,682
Sep 9, 2019 $ 0.0491
-0.27%
$ 4.91 million $ 226,684
Sep 8, 2019 $ 0.0493
+1.44%
$ 4.93 million $ 310,955
Sep 7, 2019 $ 0.0486
+5.19%
$ 4.86 million $ 233,113
Sep 6, 2019 $ 0.0462
-7.05%
$ 4.62 million $ 217,533
Sep 5, 2019 $ 0.0497
-5.48%
$ 4.97 million $ 222,057
Sep 4, 2019 $ 0.0525
-3.63%
$ 5.25 million $ 207,049
Sep 3, 2019 $ 0.0544
+1.98%
$ 5.44 million $ 253,367
Sep 2, 2019 $ 0.0535
+3.96%
$ 5.35 million $ 245,793
Sep 1, 2019 $ 0.0516
-1.15%
$ 5.16 million $ 248,502
Aug 31, 2019 $ 0.0522
+2.18%
$ 5.22 million $ 252,996
Aug 30, 2019 $ 0.051
+4.51%
$ 5.1 million $ 262,450
Aug 29, 2019 $ 0.0488
-2.77%
$ 4.88 million $ 155,537
Aug 28, 2019 $ 0.0502
-0.86%
$ 5.02 million $ 116,338
Aug 27, 2019 $ 0.0507
-0.10%
$ 5.07 million $ 104,007
Aug 26, 2019 $ 0.0506
+0.42%
$ 5.06 million $ 144,071
Aug 25, 2019 $ 0.0503
+3.22%
$ 5.03 million $ 236,838
Aug 24, 2019 $ 0.0488
-1.55%
$ 4.88 million $ 226,949
Aug 23, 2019 $ 0.0495
+0.99%
$ 4.95 million $ 228,588
Aug 22, 2019 $ 0.049
-0.17%
$ 4.9 million $ 149,431
Aug 21, 2019 $ 0.0492
-4.77%
$ 4.92 million $ 158,179
Aug 20, 2019 $ 0.0516
-3.78%
$ 5.16 million $ 180,572
Aug 19, 2019 $ 0.0534
+5.46%
$ 5.34 million $ 179,054
Aug 18, 2019 $ 0.0507
+1.76%
$ 5.07 million $ 234,471
Aug 17, 2019 $ 0.0497
+2.81%
$ 4.97 million $ 222,119
Aug 16, 2019 $ 0.0482
+4.35%
$ 4.82 million $ 91,825
Aug 15, 2019 $ 0.0459
-12.58%
$ 4.59 million $ 223,966
Aug 14, 2019 $ 0.0524
-3.47%
$ 5.24 million $ 228,255
Aug 13, 2019 $ 0.0543
-0.86%
$ 5.43 million $ 229,893
Aug 12, 2019 $ 0.0548
-2.12%
$ 5.48 million $ 209,391
Aug 11, 2019 $ 0.0559
+2.13%
$ 5.59 million $ 198,072
Aug 10, 2019 $ 0.0548
+0.28%
$ 5.48 million $ 175,967