Swarms(SWARMS)Today
$0.02413
Swarms Price History (SWARMS)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.02422 | $0.02571 | $0.02326 | $0.02487 | $47,195.84 |
2025-07-16 | $0.023757 | $0.0247 | $0.02333 | $0.02415 | $362.159K |
2025-07-15 | $0.02428 | $0.02591 | $0.02244 | $0.02372 | $344.328K |
2025-07-14 | $0.02394 | $0.02637 | $0.02304 | $0.02398 | $558.609K |
2025-07-13 | $0.022954 | $0.02527 | $0.02286 | $0.02374 | $353.606K |
2025-07-12 | $0.025362 | $0.02646 | $0.02274 | $0.02294 | $698.150K |
2025-07-11 | $0.023810 | $0.0275 | $0.02377 | $0.02527 | $846.170K |
2025-07-10 | $0.021416 | $0.02462 | $0.02119 | $0.02379 | $530.972K |
2025-07-09 | $0.021510 | $0.02281 | $0.02108 | $0.02139 | $244.237K |
2025-07-09 | -- | $0.02281 | $0.02102 | -- | -- |
2025-07-07 | $0.024665 | $0.02486 | $0.02173 | $0.02215 | $174.626K |
2025-07-06 | $0.022533 | $0.02598 | $0.02245 | $0.02486 | $153.996K |
2025-07-05 | $0.024633 | $0.02664 | $0.02212 | $0.02247 | $191.374K |
2025-07-04 | $0.028586 | $0.0293 | $0.02448 | $0.02448 | $178.921K |
2025-07-03 | $0.026113 | $0.03041 | $0.0259 | $0.02849 | $434.246K |
2025-07-02 | $0.019508 | $0.02599 | $0.0185 | $0.02555 | $139.173K |
2025-07-01 | $0.020326 | $0.024 | $0.01944 | $0.01949 | $185.975K |
2025-06-30 | $0.016700 | $0.02026 | $0.01652 | $0.02015 | $277.758K |
2025-06-29 | $0.016078 | $0.0172 | $0.01601 | $0.01671 | $112.740K |
2025-06-28 | $0.015750 | $0.01632 | $0.01535 | $0.01597 | $131.718K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Swarms(SWARMS)
