Swarm Historical Data

SWM Page 38
Download
Date Close Price change Market cap Trading volume
Jan 21, 2019 $ 0.149
+18.35%
$ 14.89 million $ 113,829
Jan 20, 2019 $ 0.126
-5.90%
$ 12.58 million $ 64,140
Jan 19, 2019 $ 0.134
+1.19%
$ 13.37 million $ 48,479
Jan 18, 2019 $ 0.132
+2.50%
$ 13.21 million $ 7,940
Jan 17, 2019 $ 0.129
-6.93%
$ 12.89 million $ 80,662
Jan 16, 2019 $ 0.138
-0.91%
$ 13.85 million $ 28,458
Jan 15, 2019 $ 0.14
+2.50%
$ 13.98 million $ 46,262
Jan 14, 2019 $ 0.137
+2.87%
$ 13.71 million $ 49,197
Jan 13, 2019 $ 0.133
-12.56%
$ 13.32 million $ 60,158
Jan 12, 2019 $ 0.151
+8.50%
$ 15.13 million $ 83,974
Jan 11, 2019 $ 0.139
-3.73%
$ 13.94 million $ 26,721
Jan 10, 2019 $ 0.145
-8.89%
$ 14.52 million $ 70,386
Jan 9, 2019 $ 0.159
-4.66%
$ 15.94 million $ 41,853
Jan 8, 2019 $ 0.167
-1.78%
$ 16.72 million $ 29,876
Jan 7, 2019 $ 0.171
+0.65%
$ 17.09 million $ 32,860
Jan 6, 2019 $ 0.169
+10.19%
$ 16.95 million $ 36,229
Jan 5, 2019 $ 0.154
+2.54%
$ 15.38 million $ 34,642
Jan 4, 2019 $ 0.149
-0.68%
$ 14.92 million $ 32,800
Jan 3, 2019 $ 0.15
+2.65%
$ 15.02 million $ 81,554
Jan 2, 2019 $ 0.146
-9.32%
$ 14.62 million $ 61,890
Jan 1, 2019 $ 0.161
-1.25%
$ 16.1 million $ 31,802
Dec 31, 2018 $ 0.163
-13.66%
$ 16.3 million $ 64,345
Dec 30, 2018 $ 0.188
-2.91%
$ 18.8 million $ 24,221
Dec 29, 2018 $ 0.194
-1.20%
$ 19.36 million $ 27,402
Dec 28, 2018 $ 0.196
+15.31%
$ 19.62 million $ 46,257
Dec 27, 2018 $ 0.17
-4.19%
$ 17.01 million $ 43,013
Dec 26, 2018 $ 0.178
+0.79%
$ 17.76 million $ 51,057
Dec 25, 2018 $ 0.176
-9.28%
$ 17.59 million $ 34,911
Dec 24, 2018 $ 0.191
-1.11%
$ 19.11 million $ 43,670
Dec 23, 2018 $ 0.193
-11.27%
$ 19.28 million $ 144,521
Dec 22, 2018 $ 0.217
+10.76%
$ 21.71 million $ 72,443
Dec 21, 2018 $ 0.196
+0.56%
$ 19.64 million $ 166,818
Dec 20, 2018 $ 0.195
-23.15%
$ 19.54 million $ 226,203
Dec 19, 2018 $ 0.254
-1.95%
$ 25.44 million $ 105,538
Dec 18, 2018 $ 0.259
-12.33%
$ 25.93 million $ 123,090
Dec 17, 2018 $ 0.296
+12.17%
$ 29.58 million $ 229,981
Dec 16, 2018 $ 0.264
-10.85%
$ 26.37 million $ 281,567
Dec 15, 2018 $ 0.298
+39.42%
$ 29.8 million $ 500,996
Dec 14, 2018 $ 0.214
+20.73%
$ 21.36 million $ 166,482
Dec 13, 2018 $ 0.177
-12.38%
$ 17.69 million $ 259,665
Dec 12, 2018 $ 0.202
+29.48%
$ 20.21 million $ 274,147
Dec 11, 2018 $ 0.162
+68.73%
$ 16.17 million $ 282,829
Dec 10, 2018 $ 0.0965
-13.17%
$ 9.65 million $ 25,913
Dec 9, 2018 $ 0.111
+14.67%
$ 11.13 million $ 22,611
Dec 8, 2018 $ 0.0971
-9.15%
$ 9.71 million $ 8,966
Dec 7, 2018 $ 0.107
-12.36%
$ 10.69 million $ 10,106
Dec 6, 2018 $ 0.122
-7.87%
$ 12.21 million $ 16,779
Dec 5, 2018 $ 0.134
-17.64%
$ 13.37 million $ 17,063
Dec 4, 2018 $ 0.162
-0.16%
$ 16.24 million $ 34,870
Dec 3, 2018 $ 0.163
+4.54%
$ 16.27 million $ 42,818