The SWARM(SWARM)Today
$0.003877
The SWARM Price History
(SWARM)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 | $0.004207 | $0.004553 | $0.003559 | $0.003825 | $133.499K |
2025-09-01 | $0.004956 | $0.005083 | $0.004207 | $0.004238 | $67,475.55 |
2025-08-31 | $0.005117 | $0.005603 | $0.004720 | $0.004958 | $163.182K |
2025-08-30 | $0.006148 | $0.006479 | $0.004635 | $0.005117 | $208.824K |
2025-08-29 | $0.006767 | $0.007357 | $0.005783 | $0.006148 | $142.950K |
2025-08-28 | $0.004552 | $0.007257 | $0.004362 | $0.006834 | $150.443K |
2025-08-27 | $0.004616 | $0.004698 | $0.004061 | $0.004558 | $77,418.14 |
2025-08-26 | $0.004933 | $0.004941 | $0.004164 | $0.004616 | $68,964.81 |
2025-08-25 | $0.005084 | $0.005743 | $0.004708 | $0.004933 | $54,574.61 |
2025-08-24 | $0.005510 | $0.005500 | $0.004832 | $0.005084 | $22,302.52 |
2025-08-23 | $0.006079 | $0.006364 | $0.005435 | $0.005480 | $40,948.12 |
2025-08-22 | $0.006714 | $0.006443 | $0.005025 | $0.006079 | $74,668.74 |
2025-08-21 | $0.006760 | $0.007253 | $0.006475 | $0.006648 | $41,328.33 |
2025-08-20 | $0.005305 | $0.006862 | $0.005235 | $0.006760 | $46,118.77 |
2025-08-19 | -- | $0.006164 | $0.005301 | $0.005305 | $46,450.38 |
2025-08-18 | $0.005299 | $0.006709 | $0.005115 | -- | -- |
2025-08-17 | $0.004542 | $0.005449 | $0.004580 | $0.005299 | $34,771.97 |
2025-08-16 | $0.004496 | $0.004593 | $0.004286 | -- | -- |
2025-08-15 | $0.004654 | $0.004798 | $0.004353 | $0.004496 | $14,153.47 |
2025-08-14 | $0.005200 | $0.005403 | $0.004602 | $0.004654 | $19,352.58 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
The SWARM(SWARM)
