Swarm Historical Data

SWM Page 34
Download
Date Close Price change Market cap Trading volume
Aug 9, 2019 $ 0.0547
-4.84%
$ 5.47 million $ 227,887
Aug 8, 2019 $ 0.0576
-2.66%
$ 5.76 million $ 666,553
Aug 7, 2019 $ 0.0592
-10.20%
$ 5.92 million $ 690,394
Aug 6, 2019 $ 0.0659
-2.08%
$ 6.59 million $ 919,330
Aug 5, 2019 $ 0.0673
+1.76%
$ 6.73 million $ 760,195
Aug 4, 2019 $ 0.0662
-2.54%
$ 6.62 million $ 768,818
Aug 3, 2019 $ 0.0679
+1.72%
$ 6.79 million $ 782,453
Aug 2, 2019 $ 0.0667
+3.72%
$ 6.67 million $ 766,669
Aug 1, 2019 $ 0.0644
+8.07%
$ 6.44 million $ 635,357
Jul 31, 2019 $ 0.0595
+2.46%
$ 5.95 million $ 505,879
Jul 30, 2019 $ 0.0581
-9.41%
$ 5.81 million $ 659,351
Jul 29, 2019 $ 0.0642
-1.34%
$ 6.42 million $ 542,386
Jul 28, 2019 $ 0.065
-0.37%
$ 6.5 million $ 719,637
Jul 27, 2019 $ 0.0653
-4.92%
$ 6.53 million $ 673,435
Jul 26, 2019 $ 0.0686
+0.27%
$ 6.86 million $ 908,492
Jul 25, 2019 $ 0.0685
+0.64%
$ 6.85 million $ 1.21 million
Jul 24, 2019 $ 0.068
-6.78%
$ 6.8 million $ 1.09 million
Jul 23, 2019 $ 0.073
-3.69%
$ 7.3 million $ 2.16 million
Jul 22, 2019 $ 0.0758
-2.70%
$ 7.58 million $ 2.63 million
Jul 21, 2019 $ 0.0779
+2.09%
$ 7.79 million $ 3.89 million
Jul 20, 2019 $ 0.0763
+5.37%
$ 7.63 million $ 3.81 million
Jul 19, 2019 $ 0.0724
+3.59%
$ 7.24 million $ 3.72 million
Jul 18, 2019 $ 0.0699
+10.10%
$ 6.99 million $ 3.76 million
Jul 17, 2019 $ 0.0635
+5.22%
$ 6.35 million $ 3.17 million
Jul 16, 2019 $ 0.0603
-17.26%
$ 6.03 million $ 1.58 million
Jul 15, 2019 $ 0.0729
-12.09%
$ 7.29 million $ 2.11 million
Jul 14, 2019 $ 0.0829
-7.75%
$ 8.29 million $ 2.69 million
Jul 13, 2019 $ 0.0899
-1.88%
$ 8.99 million $ 3.38 million
Jul 12, 2019 $ 0.0916
+3.59%
$ 9.16 million $ 3.44 million
Jul 11, 2019 $ 0.0884
-7.58%
$ 8.84 million $ 2.56 million
Jul 10, 2019 $ 0.0957
-14.04%
$ 9.57 million $ 2.42 million
Jul 9, 2019 $ 0.111
-17.23%
$ 11.13 million $ 2.25 million
Jul 8, 2019 $ 0.134
+1.36%
$ 13.45 million $ 1.62 million
Jul 7, 2019 $ 0.133
+8.05%
$ 13.27 million $ 2.34 million
Jul 6, 2019 $ 0.123
+2.17%
$ 12.28 million $ 3.11 million
Jul 5, 2019 $ 0.12
+9.63%
$ 12.02 million $ 3.28 million
Jul 4, 2019 $ 0.11
-4.27%
$ 10.96 million $ 2.44 million
Jul 3, 2019 $ 0.115
+10.45%
$ 11.45 million $ 2.83 million
Jul 2, 2019 $ 0.104
+7.79%
$ 10.37 million $ 2.25 million
Jul 1, 2019 $ 0.0962
+10.62%
$ 9.62 million $ 1.93 million
Jun 30, 2019 $ 0.087
-14.44%
$ 8.7 million $ 1.94 million
Jun 29, 2019 $ 0.102
+0.88%
$ 10.17 million $ 2.38 million
Jun 28, 2019 $ 0.101
+4.58%
$ 10.08 million $ 2.39 million
Jun 27, 2019 $ 0.0964
-10.72%
$ 9.64 million $ 2.15 million
Jun 26, 2019 $ 0.108
-1.55%
$ 10.79 million $ 2.25 million
Jun 25, 2019 $ 0.11
-18.49%
$ 10.96 million $ 2.28 million
Jun 24, 2019 $ 0.134
+17.46%
$ 13.45 million $ 2.35 million
Jun 23, 2019 $ 0.114
+0.45%
$ 11.45 million $ 1.5 million
Jun 22, 2019 $ 0.114
-3.69%
$ 11.4 million $ 1.25 million
Jun 21, 2019 $ 0.118
+1.87%
$ 11.84 million $ 1.3 million