Swarm Historical Data

SWM Page 37
Download
Date Close Price change Market cap Trading volume
Mar 12, 2019 $ 0.0675
-7.76%
$ 6.75 million $ 295,256
Mar 11, 2019 $ 0.0725
-5.28%
$ 7.25 million $ 362,900
Mar 10, 2019 $ 0.0769
+2.35%
$ 7.69 million $ 354,211
Mar 9, 2019 $ 0.0752
+5.22%
$ 7.52 million $ 388,909
Mar 8, 2019 $ 0.0714
-3.02%
$ 7.14 million $ 49,259
Mar 7, 2019 $ 0.0737
-0.27%
$ 7.37 million $ 302,081
Mar 6, 2019 $ 0.0738
-4.62%
$ 7.38 million $ 324,773
Mar 5, 2019 $ 0.0774
+1.01%
$ 7.74 million $ 112,712
Mar 4, 2019 $ 0.0767
-2.53%
$ 7.67 million $ 263,092
Mar 3, 2019 $ 0.0786
+2.18%
$ 7.86 million $ 95,821
Mar 2, 2019 $ 0.077
-2.71%
$ 7.7 million $ 48,274
Mar 1, 2019 $ 0.0791
-10.04%
$ 7.91 million $ 32,413
Feb 28, 2019 $ 0.088
+15.09%
$ 8.8 million $ 15,671
Feb 27, 2019 $ 0.0764
+1.60%
$ 7.64 million $ 48,287
Feb 26, 2019 $ 0.0752
-0.50%
$ 7.52 million $ 46,361
Feb 25, 2019 $ 0.0756
+9.51%
$ 7.56 million $ 34,103
Feb 24, 2019 $ 0.0691
-11.74%
$ 6.91 million $ 20,466
Feb 23, 2019 $ 0.0783
-0.62%
$ 7.83 million $ 17,770
Feb 22, 2019 $ 0.0788
+11.57%
$ 7.88 million $ 49,685
Feb 21, 2019 $ 0.0706
-15.11%
$ 7.06 million $ 46,209
Feb 20, 2019 $ 0.0832
+9.68%
$ 8.32 million $ 69,662
Feb 19, 2019 $ 0.0759
-1.22%
$ 7.59 million $ 40,891
Feb 18, 2019 $ 0.0769
+0.99%
$ 7.69 million $ 69,609
Feb 17, 2019 $ 0.0762
-10.06%
$ 7.62 million $ 40,419
Feb 16, 2019 $ 0.0847
-2.77%
$ 8.47 million $ 10,295
Feb 15, 2019 $ 0.0871
+1.65%
$ 8.71 million $ 28,299
Feb 14, 2019 $ 0.0857
-9.85%
$ 8.57 million $ 19,924
Feb 13, 2019 $ 0.0951
-5.76%
$ 9.51 million $ 9,733
Feb 12, 2019 $ 0.101
-3.50%
$ 10.09 million $ 9,056
Feb 11, 2019 $ 0.105
-9.96%
$ 10.46 million $ 36,947
Feb 10, 2019 $ 0.116
+0.49%
$ 11.62 million $ 4,359
Feb 9, 2019 $ 0.116
+1.04%
$ 11.57 million $ 10,296
Feb 8, 2019 $ 0.115
+7.22%
$ 11.45 million $ 26,305
Feb 7, 2019 $ 0.107
-4.20%
$ 10.68 million $ 18,941
Feb 6, 2019 $ 0.112
-5.06%
$ 11.15 million $ 14,630
Feb 5, 2019 $ 0.117
-4.67%
$ 11.75 million $ 13,926
Feb 4, 2019 $ 0.123
+25.54%
$ 12.32 million $ 56,391
Feb 3, 2019 $ 0.0982
-8.71%
$ 9.82 million $ 5,586
Feb 2, 2019 $ 0.107
+2.09%
$ 10.74 million $ 19,956
Feb 1, 2019 $ 0.105
+4.74%
$ 10.53 million $ 7,789
Jan 31, 2019 $ 0.101
-4.92%
$ 10.05 million $ 12,745
Jan 30, 2019 $ 0.106
-16.84%
$ 10.57 million $ 45,403
Jan 29, 2019 $ 0.127
+62.82%
$ 12.72 million $ 173,703
Jan 28, 2019 $ 0.0781
-17.21%
$ 7.81 million $ 50,205
Jan 27, 2019 $ 0.0944
-16.63%
$ 9.44 million $ 58,918
Jan 26, 2019 $ 0.113
+1.37%
$ 11.32 million $ 5,397
Jan 25, 2019 $ 0.112
-7.98%
$ 11.16 million $ 31,459
Jan 24, 2019 $ 0.122
-10.86%
$ 12.2 million $ 81,518
Jan 23, 2019 $ 0.137
+2.64%
$ 13.68 million $ 17,195
Jan 22, 2019 $ 0.133
-9.74%
$ 13.33 million $ 70,444