Identifier on Kraken: SWARMSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0148 USD |
87,024.1447 SWARMS |
0.0159 USD |
0.0126 USD |
0.0159 USD |
0.0148 USD |
| 2025-12-23 |
0.0171 USD |
23,134.0559 SWARMS |
0.0170 USD |
0.0170 USD |
0.0172 USD |
0.0172 USD |
| 2025-12-22 |
0.0172 USD |
1,742.2013 SWARMS |
0.0173 USD |
0.0171 USD |
0.0173 USD |
0.0171 USD |
| 2025-12-21 |
0.0190 USD |
476,730.6826 SWARMS |
0.0200 USD |
0.0181 USD |
0.0200 USD |
0.0183 USD |
| 2025-12-20 |
0.0164 USD |
114,242.1628 SWARMS |
0.0170 USD |
0.0155 USD |
0.0170 USD |
0.0162 USD |
| 2025-12-19 |
0.0171 USD |
414,898.2890 SWARMS |
0.0168 USD |
0.0166 USD |
0.0183 USD |
0.0170 USD |
| 2025-12-18 |
0.0173 USD |
402,628.4545 SWARMS |
0.0164 USD |
0.0164 USD |
0.0186 USD |
0.0173 USD |
| 2025-12-17 |
0.0188 USD |
308,368.1622 SWARMS |
0.0205 USD |
0.0168 USD |
0.0209 USD |
0.0171 USD |
| 2025-12-16 |
0.0158 USD |
196,546.0213 SWARMS |
0.0157 USD |
0.0147 USD |
0.0170 USD |
0.0160 USD |
| 2025-12-15 |
0.0158 USD |
709,720.9355 SWARMS |
0.0126 USD |
0.0126 USD |
0.0170 USD |
0.0170 USD |
| 2025-12-14 |
0.0121 USD |
49,090.5879 SWARMS |
0.0124 USD |
0.0120 USD |
0.0124 USD |
0.0120 USD |
| 2025-12-13 |
0.0129 USD |
3,800.0000 SWARMS |
0.0129 USD |
0.0129 USD |
0.0129 USD |
0.0129 USD |
| 2025-12-12 |
0.0000 USD |
0.0000 SWARMS |
0.0124 USD |
0.0124 USD |
0.0124 USD |
0.0124 USD |
| 2025-12-11 |
0.0123 USD |
318,414.0719 SWARMS |
0.0125 USD |
0.0121 USD |
0.0125 USD |
0.0121 USD |
| 2025-12-10 |
0.0136 USD |
15,503.7528 SWARMS |
0.0136 USD |
0.0136 USD |
0.0136 USD |
0.0136 USD |
| 2025-12-09 |
0.0133 USD |
306,228.3776 SWARMS |
0.0138 USD |
0.0130 USD |
0.0140 USD |
0.0132 USD |
| 2025-12-08 |
0.0150 USD |
22,399.2480 SWARMS |
0.0149 USD |
0.0149 USD |
0.0152 USD |
0.0150 USD |
| 2025-12-07 |
0.0147 USD |
101,455.2068 SWARMS |
0.0163 USD |
0.0141 USD |
0.0163 USD |
0.0144 USD |
| 2025-12-06 |
0.0119 USD |
21,404.5328 SWARMS |
0.0122 USD |
0.0115 USD |
0.0122 USD |
0.0120 USD |
| 2025-12-05 |
0.0117 USD |
79,346.4583 SWARMS |
0.0123 USD |
0.0116 USD |
0.0123 USD |
0.0117 USD |
| 2025-12-04 |
0.0130 USD |
8,015.4693 SWARMS |
0.0130 USD |
0.0130 USD |
0.0130 USD |
0.0130 USD |
| 2025-12-03 |
0.0125 USD |
90,712.2502 SWARMS |
0.0129 USD |
0.0121 USD |
0.0129 USD |
0.0121 USD |
| 2025-12-02 |
0.0128 USD |
18,015.4226 SWARMS |
0.0129 USD |
0.0128 USD |
0.0132 USD |
0.0132 USD |
| 2025-12-01 |
0.0138 USD |
15,187.8672 SWARMS |
0.0142 USD |
0.0132 USD |
0.0142 USD |
0.0135 USD |
| 2025-11-30 |
0.0145 USD |
284,002.1707 SWARMS |
0.0136 USD |
0.0134 USD |
0.0152 USD |
0.0146 USD |
| 2025-11-29 |
0.0124 USD |
576.8260 SWARMS |
0.0124 USD |
0.0124 USD |
0.0124 USD |
0.0124 USD |
| 2025-11-28 |
0.0124 USD |
51,819.0045 SWARMS |
0.0124 USD |
0.0119 USD |
0.0124 USD |
0.0122 USD |
| 2025-11-27 |
0.0121 USD |
20,379.3310 SWARMS |
0.0124 USD |
0.0118 USD |
0.0124 USD |
0.0118 USD |
| 2025-11-26 |
0.0000 USD |
0.0000 SWARMS |
0.0119 USD |
0.0119 USD |
0.0119 USD |
0.0119 USD |
| 2025-11-25 |
0.0000 USD |
0.0000 SWARMS |
0.0118 USD |
0.0118 USD |
0.0118 USD |
0.0118 USD |
| 2025-11-24 |
0.0000 USD |
0.0000 SWARMS |
0.0118 USD |
0.0118 USD |
0.0118 USD |
0.0118 USD |
| 2025-11-23 |
0.0121 USD |
2,418.0380 SWARMS |
0.0117 USD |
0.0117 USD |
0.0122 USD |
0.0122 USD |
| 2025-11-22 |
0.0108 USD |
75,999.8734 SWARMS |
0.0110 USD |
0.0104 USD |
0.0110 USD |
0.0104 USD |
| 2025-11-21 |
0.0109 USD |
43,577.6654 SWARMS |
0.0112 USD |
0.0107 USD |
0.0112 USD |
0.0108 USD |
| 2025-11-20 |
0.0000 USD |
0.0000 SWARMS |
0.0111 USD |
0.0111 USD |
0.0111 USD |
0.0111 USD |
| 2025-11-19 |
0.0000 USD |
0.0000 SWARMS |
0.0129 USD |
0.0129 USD |
0.0129 USD |
0.0129 USD |
| 2025-11-18 |
0.0126 USD |
832.9444 SWARMS |
0.0126 USD |
0.0126 USD |
0.0126 USD |
0.0126 USD |
| 2025-11-17 |
0.0123 USD |
13,024.7758 SWARMS |
0.0125 USD |
0.0121 USD |
0.0125 USD |
0.0121 USD |
| 2025-11-16 |
0.0000 USD |
0.0000 SWARMS |
0.0130 USD |
0.0130 USD |
0.0130 USD |
0.0130 USD |
| 2025-11-15 |
0.0135 USD |
94.5980 SWARMS |
0.0135 USD |
0.0135 USD |
0.0135 USD |
0.0135 USD |
| 2025-11-14 |
0.0128 USD |
326,867.6319 SWARMS |
0.0137 USD |
0.0124 USD |
0.0138 USD |
0.0126 USD |
| 2025-11-13 |
0.0149 USD |
1,888.3271 SWARMS |
0.0149 USD |
0.0149 USD |
0.0155 USD |
0.0155 USD |
| 2025-11-12 |
0.0147 USD |
2,015.3580 SWARMS |
0.0146 USD |
0.0146 USD |
0.0150 USD |
0.0150 USD |
| 2025-11-11 |
0.0156 USD |
20,599.7562 SWARMS |
0.0158 USD |
0.0153 USD |
0.0158 USD |
0.0155 USD |
| 2025-11-10 |
0.0158 USD |
833.3878 SWARMS |
0.0158 USD |
0.0158 USD |
0.0158 USD |
0.0158 USD |
| 2025-11-09 |
0.0162 USD |
8,188.2988 SWARMS |
0.0159 USD |
0.0158 USD |
0.0165 USD |
0.0161 USD |
| 2025-11-08 |
0.0161 USD |
3,670.2350 SWARMS |
0.0164 USD |
0.0153 USD |
0.0164 USD |
0.0153 USD |
| 2025-11-07 |
0.0162 USD |
5,318.2099 SWARMS |
0.0180 USD |
0.0160 USD |
0.0180 USD |
0.0160 USD |
| 2025-11-06 |
0.0189 USD |
21,828.2685 SWARMS |
0.0190 USD |
0.0179 USD |
0.0196 USD |
0.0183 USD |
| 2025-11-05 |
0.0156 USD |
25,649.5767 SWARMS |
0.0149 USD |
0.0149 USD |
0.0157 USD |
0.0157 USD |