Swarm Historical Data

SWM Page 36
Download
Date Close Price change Market cap Trading volume
May 1, 2019 $ 0.0818
-0.04%
$ 8.18 million $ 262,356
Apr 30, 2019 $ 0.0819
+1.72%
$ 8.19 million $ 215,791
Apr 29, 2019 $ 0.0805
-2.01%
$ 8.05 million $ 203,462
Apr 28, 2019 $ 0.082
-0.83%
$ 8.2 million $ 216,771
Apr 27, 2019 $ 0.0826
+3.90%
$ 8.26 million $ 135,459
Apr 26, 2019 $ 0.0795
-3.47%
$ 7.95 million $ 230,350
Apr 25, 2019 $ 0.0824
-8.07%
$ 8.24 million $ 248,358
Apr 24, 2019 $ 0.0897
+0.55%
$ 8.97 million $ 396,008
Apr 23, 2019 $ 0.0892
+1.94%
$ 8.92 million $ 275,706
Apr 22, 2019 $ 0.0875
-1.68%
$ 8.75 million $ 315,114
Apr 21, 2019 $ 0.089
-6.68%
$ 8.9 million $ 429,916
Apr 20, 2019 $ 0.0953
+1.45%
$ 9.53 million $ 470,320
Apr 19, 2019 $ 0.094
+7.44%
$ 9.4 million $ 508,823
Apr 18, 2019 $ 0.0875
+5.51%
$ 8.75 million $ 447,735
Apr 17, 2019 $ 0.0829
-2.92%
$ 8.29 million $ 529,901
Apr 16, 2019 $ 0.0854
+4.49%
$ 8.54 million $ 635,256
Apr 15, 2019 $ 0.0817
+2.66%
$ 8.17 million $ 232,436
Apr 14, 2019 $ 0.0796
-2.59%
$ 7.96 million $ 186,257
Apr 13, 2019 $ 0.0817
-3.91%
$ 8.17 million $ 345,422
Apr 12, 2019 $ 0.085
+0.80%
$ 8.5 million $ 342,134
Apr 11, 2019 $ 0.0844
-8.14%
$ 8.44 million $ 43,601
Apr 10, 2019 $ 0.0918
+19.84%
$ 9.18 million $ 384,737
Apr 9, 2019 $ 0.0766
-2.89%
$ 7.66 million $ 208,933
Apr 8, 2019 $ 0.0789
+5.35%
$ 7.89 million $ 123,436
Apr 7, 2019 $ 0.0749
+1.14%
$ 7.49 million $ 50,837
Apr 6, 2019 $ 0.0741
-3.54%
$ 7.41 million $ 55,621
Apr 5, 2019 $ 0.0768
-9.80%
$ 7.68 million $ 76,666
Apr 4, 2019 $ 0.0851
-3.95%
$ 8.51 million $ 214,206
Apr 3, 2019 $ 0.0886
+6.18%
$ 8.86 million $ 185,161
Apr 2, 2019 $ 0.0835
+5.58%
$ 8.35 million $ 172,696
Apr 1, 2019 $ 0.0791
+1.73%
$ 7.91 million $ 145,597
Mar 31, 2019 $ 0.0777
-11.09%
$ 7.77 million $ 117,357
Mar 30, 2019 $ 0.0874
-19.61%
$ 8.74 million $ 133,003
Mar 29, 2019 $ 0.109
+52.32%
$ 10.91 million $ 310,093
Mar 28, 2019 $ 0.0716
-3.88%
$ 7.16 million $ 153,103
Mar 27, 2019 $ 0.0745
-8.09%
$ 7.45 million $ 137,630
Mar 26, 2019 $ 0.081
+17.66%
$ 8.1 million $ 215,182
Mar 25, 2019 $ 0.0689
-1.83%
$ 6.89 million $ 147,351
Mar 24, 2019 $ 0.0701
-1.48%
$ 7.01 million $ 59,032
Mar 23, 2019 $ 0.0712
-0.14%
$ 7.12 million $ 49,682
Mar 22, 2019 $ 0.0713
-20.80%
$ 7.13 million $ 183,357
Mar 21, 2019 $ 0.09
+25.05%
$ 9 million $ 380,335
Mar 20, 2019 $ 0.072
-2.28%
$ 7.2 million $ 228,599
Mar 19, 2019 $ 0.0736
-26.89%
$ 7.36 million $ 302,438
Mar 18, 2019 $ 0.101
+31.78%
$ 10.07 million $ 412,004
Mar 17, 2019 $ 0.0766
-3.21%
$ 7.66 million $ 355,328
Mar 16, 2019 $ 0.0753
+4.07%
$ 7.53 million $ 478,294
Mar 15, 2019 $ 0.0723
-5.99%
$ 7.23 million $ 505,866
Mar 14, 2019 $ 0.0673
+2.35%
$ 6.73 million $ 159,686
Mar 13, 2019 $ 0.0658
+3.21%
$ 6.58 million $ 194,244