Identifier on Kraken: SWARMSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-25 |
0.0000 USD |
0.0000 SWARMS |
0.0183 USD |
0.0183 USD |
0.0183 USD |
0.0183 USD |
| 2025-09-24 |
0.0182 USD |
13,080.2731 SWARMS |
0.0181 USD |
0.0181 USD |
0.0184 USD |
0.0182 USD |
| 2025-09-23 |
0.0180 USD |
202,461.9340 SWARMS |
0.0182 USD |
0.0176 USD |
0.0184 USD |
0.0177 USD |
| 2025-09-22 |
0.0198 USD |
72,250.3887 SWARMS |
0.0204 USD |
0.0182 USD |
0.0207 USD |
0.0189 USD |
| 2025-09-21 |
0.0224 USD |
342,108.3092 SWARMS |
0.0220 USD |
0.0209 USD |
0.0247 USD |
0.0213 USD |
| 2025-09-20 |
0.0216 USD |
94,229.0794 SWARMS |
0.0215 USD |
0.0208 USD |
0.0224 USD |
0.0224 USD |
| 2025-09-19 |
0.0220 USD |
34,944.3980 SWARMS |
0.0220 USD |
0.0212 USD |
0.0250 USD |
0.0250 USD |
| 2025-09-18 |
0.0233 USD |
15,238.9831 SWARMS |
0.0237 USD |
0.0223 USD |
0.0261 USD |
0.0223 USD |
| 2025-09-17 |
0.0216 USD |
6,519.3780 SWARMS |
0.0210 USD |
0.0210 USD |
0.0219 USD |
0.0217 USD |
| 2025-09-16 |
0.0215 USD |
124,867.0011 SWARMS |
0.0216 USD |
0.0209 USD |
0.0235 USD |
0.0217 USD |
| 2025-09-15 |
0.0221 USD |
90,722.5575 SWARMS |
0.0232 USD |
0.0209 USD |
0.0255 USD |
0.0219 USD |
| 2025-09-14 |
0.0255 USD |
9,072.3290 SWARMS |
0.0257 USD |
0.0255 USD |
0.0292 USD |
0.0255 USD |
| 2025-09-13 |
0.0255 USD |
59,614.6657 SWARMS |
0.0262 USD |
0.0247 USD |
0.0313 USD |
0.0257 USD |
| 2025-09-12 |
0.0233 USD |
14,487.9716 SWARMS |
0.0238 USD |
0.0225 USD |
0.0246 USD |
0.0233 USD |
| 2025-09-11 |
0.0238 USD |
15,230.6203 SWARMS |
0.0242 USD |
0.0225 USD |
0.0245 USD |
0.0225 USD |
| 2025-09-10 |
0.0230 USD |
89,900.8194 SWARMS |
0.0217 USD |
0.0212 USD |
0.0264 USD |
0.0231 USD |
| 2025-09-09 |
0.0232 USD |
100,039.4995 SWARMS |
0.0229 USD |
0.0209 USD |
0.0250 USD |
0.0213 USD |
| 2025-09-08 |
0.0000 USD |
0.0000 SWARMS |
0.0210 USD |
0.0210 USD |
0.0210 USD |
0.0210 USD |
| 2025-09-07 |
0.0211 USD |
4,942.5710 SWARMS |
0.0212 USD |
0.0207 USD |
0.0213 USD |
0.0209 USD |
| 2025-09-06 |
0.0209 USD |
85.3830 SWARMS |
0.0209 USD |
0.0209 USD |
0.0209 USD |
0.0209 USD |
| 2025-09-05 |
0.0199 USD |
1,680.0000 SWARMS |
0.0200 USD |
0.0197 USD |
0.0200 USD |
0.0197 USD |
| 2025-09-04 |
0.0191 USD |
29,782.6751 SWARMS |
0.0193 USD |
0.0189 USD |
0.0200 USD |
0.0200 USD |
| 2025-09-03 |
0.0206 USD |
3,912.5100 SWARMS |
0.0205 USD |
0.0205 USD |
0.0206 USD |
0.0206 USD |
| 2025-09-02 |
0.0177 USD |
7,275.7877 SWARMS |
0.0178 USD |
0.0169 USD |
0.0182 USD |
0.0182 USD |
| 2025-09-01 |
0.0179 USD |
4,241.7842 SWARMS |
0.0180 USD |
0.0177 USD |
0.0180 USD |
0.0177 USD |
| 2025-08-31 |
0.0194 USD |
55,535.9580 SWARMS |
0.0194 USD |
0.0185 USD |
0.0199 USD |
0.0185 USD |
| 2025-08-30 |
0.0186 USD |
9,810.9820 SWARMS |
0.0184 USD |
0.0184 USD |
0.0186 USD |
0.0186 USD |
| 2025-08-29 |
0.0182 USD |
58,295.2795 SWARMS |
0.0190 USD |
0.0174 USD |
0.0190 USD |
0.0183 USD |
| 2025-08-28 |
0.0188 USD |
3,106.9182 SWARMS |
0.0193 USD |
0.0185 USD |
0.0197 USD |
0.0185 USD |
| 2025-08-27 |
0.0195 USD |
49,826.5726 SWARMS |
0.0189 USD |
0.0180 USD |
0.0196 USD |
0.0196 USD |
| 2025-08-26 |
0.0175 USD |
99,294.2867 SWARMS |
0.0175 USD |
0.0171 USD |
0.0182 USD |
0.0180 USD |
| 2025-08-25 |
0.0184 USD |
33,679.9889 SWARMS |
0.0190 USD |
0.0175 USD |
0.0190 USD |
0.0175 USD |
| 2025-08-24 |
0.0191 USD |
266,737.7079 SWARMS |
0.0194 USD |
0.0179 USD |
0.0198 USD |
0.0198 USD |
| 2025-08-23 |
0.0205 USD |
149.1520 SWARMS |
0.0209 USD |
0.0201 USD |
0.0209 USD |
0.0201 USD |
| 2025-08-22 |
0.0193 USD |
141,122.3169 SWARMS |
0.0181 USD |
0.0181 USD |
0.0193 USD |
0.0188 USD |
| 2025-08-21 |
0.0000 USD |
0.0000 SWARMS |
0.0203 USD |
0.0203 USD |
0.0203 USD |
0.0203 USD |
| 2025-08-20 |
0.0201 USD |
156,183.8550 SWARMS |
0.0189 USD |
0.0189 USD |
0.0203 USD |
0.0203 USD |
| 2025-08-19 |
0.0190 USD |
190,203.2761 SWARMS |
0.0193 USD |
0.0185 USD |
0.0202 USD |
0.0189 USD |
| 2025-08-18 |
0.0195 USD |
22,879.5631 SWARMS |
0.0194 USD |
0.0192 USD |
0.0203 USD |
0.0203 USD |
| 2025-08-17 |
0.0196 USD |
793,851.9119 SWARMS |
0.0201 USD |
0.0188 USD |
0.0211 USD |
0.0208 USD |
| 2025-08-16 |
0.0206 USD |
27,058.1335 SWARMS |
0.0216 USD |
0.0197 USD |
0.0219 USD |
0.0197 USD |
| 2025-08-15 |
0.0215 USD |
42,103.5660 SWARMS |
0.0210 USD |
0.0198 USD |
0.0233 USD |
0.0209 USD |
| 2025-08-14 |
0.0219 USD |
731,609.0999 SWARMS |
0.0238 USD |
0.0199 USD |
0.0240 USD |
0.0211 USD |
| 2025-08-13 |
0.0259 USD |
283,295.9545 SWARMS |
0.0252 USD |
0.0240 USD |
0.0263 USD |
0.0242 USD |
| 2025-08-12 |
0.0255 USD |
136,015.8559 SWARMS |
0.0247 USD |
0.0241 USD |
0.0269 USD |
0.0261 USD |
| 2025-08-11 |
0.0259 USD |
1,602,286.4621 SWARMS |
0.0280 USD |
0.0243 USD |
0.0285 USD |
0.0251 USD |
| 2025-08-10 |
0.0322 USD |
1,756,876.8973 SWARMS |
0.0217 USD |
0.0207 USD |
0.0390 USD |
0.0299 USD |
| 2025-08-09 |
0.0217 USD |
6,882.7863 SWARMS |
0.0202 USD |
0.0202 USD |
0.0229 USD |
0.0218 USD |
| 2025-08-08 |
0.0205 USD |
222,826.3303 SWARMS |
0.0213 USD |
0.0195 USD |
0.0223 USD |
0.0213 USD |
| 2025-08-07 |
0.0201 USD |
233,091.2500 SWARMS |
0.0198 USD |
0.0195 USD |
0.0212 USD |
0.0202 USD |