Swarm Historical Data

SWM Page 4
Download
Date Close Price change Market cap Trading volume
Aug 23 $ 0.0391
-12.60%
$ 2.51 million $ 5.65 million
Aug 16 $ 0.0399
-27.50%
$ 2.56 million $ 5.93 million
Aug 9 $ 0.0514
-28.10%
$ 3.3 million $ 5.48 million
Aug 2 $ 0.0663
+18.44%
$ 4.25 million $ 16.54 million
Jul 26 $ 0.056
-9.60%
$ 3.59 million $ 7.98 million
Jul 19 $ 0.0619
+12.02%
$ 3.97 million $ 1.78 million
Jul 12 $ 0.0553
-24.65%
$ 3.54 million $ 1.85 million
Jul 5 $ 0.0733
-10.62%
$ 4.7 million $ 1.28 million
Jun 28 $ 0.0821
+59.06%
$ 5.27 million $ 307,321
Jun 21 $ 0.0516
-13.49%
$ 3.31 million $ 228,467
Jun 14 $ 0.0597
-23.06%
$ 3.83 million $ 308,691
Jun 7 $ 0.0775
+1.10%
$ 4.97 million $ 331,477
May 31 $ 0.0766
-13.67%
$ 4.92 million $ 219,936
May 24 $ 0.0742
+15.12%
$ 4.76 million $ 303,093
May 17 $ 0.0645
-44.19%
$ 4.14 million $ 324,179
May 10 $ 0.116
-23.03%
$ 7.44 million $ 442,739
May 3 $ 0.148
-8.15%
$ 9.52 million $ 286,336
Apr 26 $ 0.162
-28.25%
$ 10.37 million $ 94,141
Apr 19 $ 0.229
-29.79%
$ 14.67 million $ 250,411
Apr 12 $ 0.325
+58.63%
$ 20.87 million $ 625,550
Apr 5 $ 0.202
+26.80%
$ 12.98 million $ 204,715
Mar 29 $ 0.159
+90.47%
$ 10.22 million $ 162,811
Mar 22 $ 0.0838
+18.87%
$ 5.38 million $ 149,241
Mar 15 $ 0.0705
+18.11%
$ 4.52 million $ 124,663
Mar 8 $ 0.0599
-8.35%
$ 3.84 million $ 118,074
Mar 1 $ 0.0654
+21.04%
$ 4.2 million $ 96,042
Feb 22 $ 0.054
-33.23%
$ 3.47 million $ 151,716
Feb 15 $ 0.0808
+71.25%
$ 5.19 million $ 433,280
Feb 8 $ 0.0474
+90.43%
$ 3.04 million $ 160,682
Feb 1 $ 0.0249
+55.18%
$ 1.6 million $ 157,248
Jan 25 $ 0.0184
-0.67%
$ 1.18 million $ 12,966
Jan 18 $ 0.0159
-10.23%
$ 1.02 million $ 12,808
Jan 11 $ 0.0177
+18.35%
$ 1.13 million $ 22,969
Jan 4 $ 0.0149
+4.69%
$ 958,528 $ 50,955
Dec 28 $ 0.0143
+6.30%
$ 915,146 $ 6,005
Dec 21 $ 0.013
-34.12%
$ 834,268 $ 3,227
Dec 14 $ 0.0196
+27.91%
$ 1.26 million $ 11,587
Dec 7 $ 0.0162
-21.07%
$ -- $ 28,874
Nov 30 $ 0.0206
-4.88%
$ -- $ 205,891
Nov 23 $ 0.0216
+31.60%
$ 1.39 million $ 72,003
Nov 16 $ 0.0164
+32.32%
$ -- $ 33,234
Nov 9 $ 0.0124
-12.12%
$ 796,607 $ 14,189
Nov 2 $ 0.0141
-32.90%
$ 906,607 $ 63,263
Oct 26 $ 0.0211
+3.27%
$ 1.35 million $ 183,239
Oct 19 $ 0.0204
-10.21%
$ 1.31 million $ 386,088
Oct 12 $ 0.0227
-8.73%
$ 1.46 million $ 393,396
Oct 5 $ 0.0249
+48.12%
$ 1.6 million $ 206,058
Sep 28 $ 0.0168
+23.89%
$ 1.08 million $ 54,578
Sep 21 $ 0.0136
-58.58%
$ 872,892 $ 66,579
Sep 14 $ 0.0328
+26.30%
$ 2.11 million $ 244,906