Swarm Historical Data

SWM Page 6
Download
Date Close Price change Market cap Trading volume
Sep 23 $ 0.0431
-7.01%
$ 4.31 million $ 88,489
Sep 16 $ 0.0464
-9.76%
$ 4.64 million $ 1.98 million
Sep 9 $ 0.0514
+4.34%
$ 5.14 million $ 2.89 million
Sep 2 $ 0.0493
-4.18%
$ 4.93 million $ 1.69 million
Aug 26 $ 0.0516
+2.42%
$ 5.16 million $ 1.28 million
Aug 19 $ 0.0503
-0.57%
$ 5.03 million $ 1.36 million
Aug 12 $ 0.0507
-9.49%
$ -- $ 1.44 million
Aug 5 $ 0.0559
-15.46%
$ -- $ 3.64 million
Jul 29 $ 0.0662
+1.76%
$ 6.62 million $ 4.66 million
Jul 22 $ 0.065
-16.49%
$ 6.5 million $ 9.39 million
Jul 15 $ 0.0779
-6.09%
$ 7.79 million $ 22.05 million
Jul 8 $ 0.0829
-37.50%
$ 8.29 million $ 18.36 million
Jul 1 $ 0.133
+52.55%
$ 13.27 million $ 18.18 million
Jun 24 $ 0.087
-24.04%
$ 8.7 million $ 15.73 million
Jun 17 $ 0.114
-9.55%
$ 11.45 million $ 11.76 million
Jun 10 $ 0.127
+25.60%
$ 12.66 million $ 19.22 million
Jun 3 $ 0.101
-37.02%
$ 10.08 million $ 9.61 million
May 27 $ 0.16
+34.14%
$ 16 million $ 8.23 million
May 20 $ 0.119
+44.77%
$ 11.93 million $ 1.89 million
May 13 $ 0.0824
+18.06%
$ 8.24 million $ 1.37 million
May 6 $ 0.0698
-12.44%
$ 6.98 million $ 1.95 million
Apr 29 $ 0.0797
-2.97%
$ 7.97 million $ 1.83 million
Apr 22 $ 0.082
-7.87%
$ 8.2 million $ 1.82 million
Apr 15 $ 0.089
+11.78%
$ 8.9 million $ 3.25 million
Apr 8 $ 0.0796
+6.26%
$ 7.96 million $ 1.63 million
Apr 1 $ 0.0749
-3.65%
$ 7.49 million $ 900,784
Mar 25 $ 0.0777
+10.83%
$ 7.77 million $ 1.21 million
Mar 18 $ 0.0701
-8.24%
$ 7.01 million $ 1.62 million
Mar 11 $ 0.0766
+0.06%
$ 7.66 million $ 2.35 million
Mar 4 $ 0.0769
-2.18%
$ 7.69 million $ 1.8 million
Feb 25 $ 0.0786
+13.89%
$ 7.86 million $ 320,931
Feb 18 $ 0.0691
-9.22%
$ 6.91 million $ 314,292
Feb 11 $ 0.0762
-34.40%
$ 7.62 million $ 154,674
Feb 4 $ 0.116
+18.38%
$ 11.62 million $ 144,848
Jan 28 $ 0.0982
+4.06%
$ 9.82 million $ 315,386
Jan 21 $ 0.0944
-24.99%
$ 9.44 million $ 378,760
Jan 14 $ 0.126
-5.60%
$ 12.58 million $ 325,139
Jan 7 $ 0.133
-21.55%
$ 13.32 million $ 345,828
Dec 31 $ 0.169
-10.24%
$ 16.95 million $ 343,261
Dec 24 $ 0.188
-2.71%
$ 18.8 million $ 270,532
Dec 17 $ 0.193
-26.92%
$ 19.28 million $ 1.07 million
Dec 10 $ 0.264
+137.38%
$ 26.37 million $ 1.79 million
Dec 3 $ 0.111
-28.47%
$ 11.13 million $ 153,213
Nov 26 $ 0.155
-2.86%
$ 15.49 million $ 58,786
Nov 19 $ 0.17
-1.69%
$ 16.96 million $ 33,138
Nov 12 $ 0.171
-23.97%
$ 17.08 million $ 42,015
Nov 5 $ 0.216
+4.93%
$ -- $ 45,118
Oct 29 $ 0.224
-10.90%
$ -- $ 44,615
Oct 22 $ 0.232
+83.08%
$ -- $ 45,386
Oct 15 $ 0.14
-24.37%
$ -- $ 45,526