Swarms(SWARMS)Today
$0.02011
Swarms Price History
(SWARMS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.017880 | $0.01935 | $0.01697 | $0.01885 | $26,285.80 |
2025-09-01 | $0.018522 | $0.01876 | $0.01757 | $0.017843 | $2.256M |
2025-08-31 | $0.018624 | $0.01959 | $0.01828 | $0.018492 | $2.371M |
2025-08-30 | $0.018220 | $0.0187 | $0.0176 | $0.018696 | $2.435M |
2025-08-29 | $0.018931 | $0.01952 | $0.01786 | $0.018158 | $3.312M |
2025-08-28 | $0.019118 | $0.01942 | $0.01851 | $0.018959 | $2.910M |
2025-08-27 | $0.017954 | $0.01923 | $0.01803 | $0.019165 | $3.520M |
2025-08-26 | $0.017673 | $0.01848 | $0.01634 | $0.018079 | $2.607M |
2025-08-25 | $0.019297 | $0.02008 | $0.01757 | $0.01757 | $15,788.60 |
2025-08-24 | $0.020150 | $0.02051 | $0.019 | $0.019313 | $2.549M |
2025-08-23 | $0.019946 | $0.02078 | $0.01973 | $0.020150 | $3.614M |
2025-08-22 | $0.018896 | $0.02033 | $0.01802 | $0.020011 | $3.064M |
2025-08-21 | $0.019549 | $0.02003 | $0.01854 | $0.018875 | $2.551M |
2025-08-20 | $0.019578 | $0.02003 | $0.01865 | $0.019619 | $2.687M |
2025-08-19 | $0.019590 | $0.01993 | $0.01908 | $0.019501 | $2.139M |
2025-08-18 | $0.021142 | $0.02135 | $0.019 | $0.019602 | $3.914M |
2025-08-17 | $0.020075 | $0.02134 | $0.01979 | $0.021206 | $5.310M |
2025-08-16 | $0.019822 | $0.02025 | $0.01956 | $0.020064 | $5.612M |
2025-08-15 | $0.021908 | $0.02172 | $0.01942 | $0.019741 | $6.498M |
2025-08-14 | $0.024802 | $0.02527 | $0.0202 | $0.021827 | $8.951M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Swarms(SWARMS)
