Swarm Historical Data

SWM Page 35
Download
Date Close Price change Market cap Trading volume
Jun 20, 2019 $ 0.116
+1.93%
$ 11.62 million $ 1.26 million
Jun 19, 2019 $ 0.114
-4.06%
$ 11.4 million $ 1.48 million
Jun 18, 2019 $ 0.119
-10.87%
$ 11.88 million $ 1.89 million
Jun 17, 2019 $ 0.133
+5.31%
$ 13.33 million $ 3.09 million
Jun 16, 2019 $ 0.127
+0.13%
$ 12.66 million $ 2.95 million
Jun 15, 2019 $ 0.126
+6.62%
$ 12.64 million $ 3.03 million
Jun 14, 2019 $ 0.119
-9.98%
$ 11.86 million $ 2.64 million
Jun 13, 2019 $ 0.132
-7.42%
$ 13.17 million $ 2.22 million
Jun 12, 2019 $ 0.142
+2.70%
$ 14.23 million $ 3.15 million
Jun 11, 2019 $ 0.139
+20.96%
$ 13.86 million $ 3.18 million
Jun 10, 2019 $ 0.115
+13.67%
$ 11.46 million $ 2.05 million
Jun 9, 2019 $ 0.101
-0.97%
$ 10.08 million $ 1.15 million
Jun 8, 2019 $ 0.102
-31.17%
$ 10.18 million $ 1.32 million
Jun 7, 2019 $ 0.148
+5.05%
$ 14.78 million $ 1.66 million
Jun 6, 2019 $ 0.141
-2.09%
$ 14.07 million $ 1.47 million
Jun 5, 2019 $ 0.144
-0.85%
$ 14.37 million $ 1.44 million
Jun 4, 2019 $ 0.145
-9.92%
$ 14.49 million $ 1.1 million
Jun 3, 2019 $ 0.161
+0.52%
$ 16.09 million $ 1.48 million
Jun 2, 2019 $ 0.16
-0.16%
$ 16 million $ 1.79 million
Jun 1, 2019 $ 0.16
-10.16%
$ 16.03 million $ 1.7 million
May 31, 2019 $ 0.178
+6.69%
$ 17.84 million $ 1.43 million
May 30, 2019 $ 0.167
+2.46%
$ 16.72 million $ 1.44 million
May 29, 2019 $ 0.163
+12.89%
$ 16.32 million $ 1.26 million
May 28, 2019 $ 0.145
-5.76%
$ 14.46 million $ 243,651
May 27, 2019 $ 0.153
+28.58%
$ 15.34 million $ 366,382
May 26, 2019 $ 0.119
+29.88%
$ 11.93 million $ 370,189
May 25, 2019 $ 0.0919
+2.77%
$ 9.19 million $ 190,607
May 24, 2019 $ 0.0894
+6.18%
$ 8.94 million $ 259,474
May 23, 2019 $ 0.0842
-0.76%
$ 8.42 million $ 260,895
May 22, 2019 $ 0.0848
-7.27%
$ 8.48 million $ 275,460
May 21, 2019 $ 0.0915
+7.31%
$ 9.15 million $ 314,989
May 20, 2019 $ 0.0852
+3.43%
$ 8.52 million $ 222,127
May 19, 2019 $ 0.0824
+7.58%
$ 8.24 million $ 168,592
May 18, 2019 $ 0.0766
-3.94%
$ 7.66 million $ 216,186
May 17, 2019 $ 0.0797
-8.49%
$ 7.97 million $ 195,654
May 16, 2019 $ 0.0871
+5.54%
$ 8.71 million $ 187,948
May 15, 2019 $ 0.0825
+17.57%
$ 8.25 million $ 163,084
May 14, 2019 $ 0.0702
+5.22%
$ 7.02 million $ 219,186
May 13, 2019 $ 0.0667
-4.45%
$ 6.67 million $ 219,926
May 12, 2019 $ 0.0698
-6.90%
$ 6.98 million $ 245,909
May 11, 2019 $ 0.075
+1.82%
$ 7.5 million $ 353,081
May 10, 2019 $ 0.0736
-13.25%
$ 7.36 million $ 357,450
May 9, 2019 $ 0.0849
+13.25%
$ 8.49 million $ 327,318
May 8, 2019 $ 0.0749
+0.57%
$ 7.49 million $ 242,855
May 7, 2019 $ 0.0745
+1.78%
$ 7.45 million $ 216,120
May 6, 2019 $ 0.0732
-8.16%
$ 7.32 million $ 212,041
May 5, 2019 $ 0.0797
-2.90%
$ 7.97 million $ 107,541
May 4, 2019 $ 0.0821
+8.17%
$ 8.21 million $ 356,351
May 3, 2019 $ 0.0759
-16.87%
$ 7.59 million $ 241,506
May 2, 2019 $ 0.0913
+11.55%
$ 9.13 million $ 439,372