Identifier on Kraken: SWARMSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-04 |
0.0148 USD |
72,258.8830 SWARMS |
0.0152 USD |
0.0146 USD |
0.0155 USD |
0.0146 USD |
| 2025-11-03 |
0.0159 USD |
229,592.7165 SWARMS |
0.0171 USD |
0.0145 USD |
0.0172 USD |
0.0155 USD |
| 2025-11-02 |
0.0000 USD |
0.0000 SWARMS |
0.0170 USD |
0.0170 USD |
0.0170 USD |
0.0170 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 SWARMS |
0.0156 USD |
0.0156 USD |
0.0156 USD |
0.0156 USD |
| 2025-10-31 |
0.0144 USD |
262,123.9357 SWARMS |
0.0135 USD |
0.0135 USD |
0.0168 USD |
0.0166 USD |
| 2025-10-30 |
0.0137 USD |
73,544.8893 SWARMS |
0.0149 USD |
0.0127 USD |
0.0149 USD |
0.0130 USD |
| 2025-10-29 |
0.0157 USD |
16,390.3940 SWARMS |
0.0147 USD |
0.0147 USD |
0.0158 USD |
0.0155 USD |
| 2025-10-28 |
0.0154 USD |
32,239.8976 SWARMS |
0.0160 USD |
0.0149 USD |
0.0163 USD |
0.0149 USD |
| 2025-10-27 |
0.0000 USD |
0.0000 SWARMS |
0.0179 USD |
0.0179 USD |
0.0179 USD |
0.0179 USD |
| 2025-10-26 |
0.0172 USD |
11,831.1980 SWARMS |
0.0177 USD |
0.0168 USD |
0.0177 USD |
0.0168 USD |
| 2025-10-25 |
0.0167 USD |
20,687.2018 SWARMS |
0.0162 USD |
0.0162 USD |
0.0169 USD |
0.0169 USD |
| 2025-10-24 |
0.0163 USD |
36,742.8785 SWARMS |
0.0156 USD |
0.0154 USD |
0.0166 USD |
0.0162 USD |
| 2025-10-23 |
0.0142 USD |
7,824.8849 SWARMS |
0.0136 USD |
0.0136 USD |
0.0143 USD |
0.0143 USD |
| 2025-10-22 |
0.0136 USD |
150,384.6888 SWARMS |
0.0135 USD |
0.0132 USD |
0.0143 USD |
0.0132 USD |
| 2025-10-21 |
0.0000 USD |
0.0000 SWARMS |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
| 2025-10-20 |
0.0144 USD |
491.5000 SWARMS |
0.0144 USD |
0.0144 USD |
0.0144 USD |
0.0144 USD |
| 2025-10-19 |
0.0139 USD |
50,015.8830 SWARMS |
0.0140 USD |
0.0138 USD |
0.0140 USD |
0.0138 USD |
| 2025-10-18 |
0.0143 USD |
9,640.5064 SWARMS |
0.0140 USD |
0.0140 USD |
0.0153 USD |
0.0153 USD |
| 2025-10-17 |
0.0133 USD |
113,977.6870 SWARMS |
0.0132 USD |
0.0130 USD |
0.0143 USD |
0.0143 USD |
| 2025-10-16 |
0.0141 USD |
19,625.9765 SWARMS |
0.0138 USD |
0.0133 USD |
0.0147 USD |
0.0140 USD |
| 2025-10-15 |
0.0128 USD |
176.9208 SWARMS |
0.0128 USD |
0.0128 USD |
0.0128 USD |
0.0128 USD |
| 2025-10-14 |
0.0123 USD |
66,699.4679 SWARMS |
0.0138 USD |
0.0121 USD |
0.0138 USD |
0.0127 USD |
| 2025-10-13 |
0.0136 USD |
34,097.4346 SWARMS |
0.0134 USD |
0.0134 USD |
0.0141 USD |
0.0141 USD |
| 2025-10-12 |
0.0127 USD |
96,698.1661 SWARMS |
0.0123 USD |
0.0119 USD |
0.0138 USD |
0.0134 USD |
| 2025-10-11 |
0.0126 USD |
556,944.5667 SWARMS |
0.0108 USD |
0.0106 USD |
0.0142 USD |
0.0113 USD |
| 2025-10-10 |
0.0173 USD |
4,756.4180 SWARMS |
0.0175 USD |
0.0170 USD |
0.0176 USD |
0.0170 USD |
| 2025-10-09 |
0.0184 USD |
6,534.7493 SWARMS |
0.0187 USD |
0.0179 USD |
0.0187 USD |
0.0179 USD |
| 2025-10-08 |
0.0185 USD |
43,727.6372 SWARMS |
0.0185 USD |
0.0185 USD |
0.0185 USD |
0.0185 USD |
| 2025-10-07 |
0.0184 USD |
7,367.5901 SWARMS |
0.0193 USD |
0.0183 USD |
0.0193 USD |
0.0183 USD |
| 2025-10-06 |
0.0182 USD |
11,116.6030 SWARMS |
0.0182 USD |
0.0181 USD |
0.0182 USD |
0.0181 USD |
| 2025-10-05 |
0.0194 USD |
80,823.5892 SWARMS |
0.0192 USD |
0.0185 USD |
0.0196 USD |
0.0187 USD |
| 2025-10-04 |
0.0182 USD |
415,877.9235 SWARMS |
0.0189 USD |
0.0175 USD |
0.0189 USD |
0.0189 USD |
| 2025-10-03 |
0.0189 USD |
5,332.1267 SWARMS |
0.0187 USD |
0.0187 USD |
0.0200 USD |
0.0189 USD |
| 2025-10-02 |
0.0195 USD |
33,903.9091 SWARMS |
0.0195 USD |
0.0185 USD |
0.0219 USD |
0.0185 USD |
| 2025-10-01 |
0.0187 USD |
79,260.3536 SWARMS |
0.0183 USD |
0.0183 USD |
0.0191 USD |
0.0185 USD |
| 2025-09-30 |
0.0174 USD |
113,160.7280 SWARMS |
0.0176 USD |
0.0170 USD |
0.0177 USD |
0.0175 USD |
| 2025-09-29 |
0.0000 USD |
0.0000 SWARMS |
0.0179 USD |
0.0179 USD |
0.0179 USD |
0.0179 USD |
| 2025-09-28 |
0.0000 USD |
0.0000 SWARMS |
0.0179 USD |
0.0179 USD |
0.0179 USD |
0.0179 USD |
| 2025-09-27 |
0.0179 USD |
837.0536 SWARMS |
0.0179 USD |
0.0179 USD |
0.0179 USD |
0.0179 USD |
| 2025-09-26 |
0.0183 USD |
104,339.4183 SWARMS |
0.0175 USD |
0.0173 USD |
0.0202 USD |
0.0202 USD |