Identifier on Kraken: SWARMSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-06 |
0.0206 USD |
71,879.8280 SWARMS |
0.0213 USD |
0.0196 USD |
0.0213 USD |
0.0199 USD |
| 2025-08-05 |
0.0200 USD |
21,494.0498 SWARMS |
0.0210 USD |
0.0187 USD |
0.0215 USD |
0.0187 USD |
| 2025-08-04 |
0.0220 USD |
34,592.3954 SWARMS |
0.0220 USD |
0.0193 USD |
0.0225 USD |
0.0210 USD |
| 2025-08-03 |
0.0213 USD |
12,391.6975 SWARMS |
0.0223 USD |
0.0191 USD |
0.0223 USD |
0.0191 USD |
| 2025-08-02 |
0.0201 USD |
380.1731 SWARMS |
0.0186 USD |
0.0186 USD |
0.0223 USD |
0.0192 USD |
| 2025-08-01 |
0.0206 USD |
5,354.8328 SWARMS |
0.0186 USD |
0.0186 USD |
0.0216 USD |
0.0198 USD |
| 2025-07-31 |
0.0200 USD |
34,025.8277 SWARMS |
0.0200 USD |
0.0189 USD |
0.0202 USD |
0.0189 USD |
| 2025-07-30 |
0.0185 USD |
125,698.8695 SWARMS |
0.0191 USD |
0.0172 USD |
0.0225 USD |
0.0183 USD |
| 2025-07-29 |
0.0199 USD |
123,301.4378 SWARMS |
0.0204 USD |
0.0191 USD |
0.0225 USD |
0.0192 USD |
| 2025-07-28 |
0.0218 USD |
724,575.9125 SWARMS |
0.0216 USD |
0.0190 USD |
0.0260 USD |
0.0191 USD |
| 2025-07-27 |
0.0224 USD |
2,951.8150 SWARMS |
0.0205 USD |
0.0205 USD |
0.0225 USD |
0.0225 USD |
| 2025-07-26 |
0.0218 USD |
2,891.7752 SWARMS |
0.0205 USD |
0.0205 USD |
0.0218 USD |
0.0218 USD |
| 2025-07-25 |
0.0210 USD |
336,056.2323 SWARMS |
0.0213 USD |
0.0204 USD |
0.0218 USD |
0.0217 USD |
| 2025-07-24 |
0.0215 USD |
103,112.6362 SWARMS |
0.0214 USD |
0.0211 USD |
0.0223 USD |
0.0218 USD |
| 2025-07-23 |
0.0247 USD |
143,977.7180 SWARMS |
0.0255 USD |
0.0226 USD |
0.0265 USD |
0.0228 USD |
| 2025-07-22 |
0.0252 USD |
330,392.5066 SWARMS |
0.0271 USD |
0.0243 USD |
0.0280 USD |
0.0247 USD |
| 2025-07-21 |
0.0241 USD |
55,652.9351 SWARMS |
0.0247 USD |
0.0236 USD |
0.0247 USD |
0.0244 USD |
| 2025-07-20 |
0.0229 USD |
59,817.7684 SWARMS |
0.0226 USD |
0.0226 USD |
0.0234 USD |
0.0234 USD |
| 2025-07-19 |
0.0223 USD |
21,965.9308 SWARMS |
0.0223 USD |
0.0218 USD |
0.0228 USD |
0.0220 USD |
| 2025-07-18 |
0.0255 USD |
102,810.9035 SWARMS |
0.0246 USD |
0.0245 USD |
0.0260 USD |
0.0245 USD |
| 2025-07-17 |
0.0246 USD |
89,278.9028 SWARMS |
0.0240 USD |
0.0232 USD |
0.0255 USD |
0.0244 USD |
| 2025-07-16 |
0.0236 USD |
3,858.6740 SWARMS |
0.0244 USD |
0.0234 USD |
0.0244 USD |
0.0234 USD |
| 2025-07-15 |
0.0239 USD |
1,832.5750 SWARMS |
0.0239 USD |
0.0239 USD |
0.0239 USD |
0.0239 USD |
| 2025-07-14 |
0.0248 USD |
96,912.2325 SWARMS |
0.0232 USD |
0.0232 USD |
0.0262 USD |
0.0246 USD |
| 2025-07-13 |
0.0240 USD |
24,837.3112 SWARMS |
0.0246 USD |
0.0234 USD |
0.0246 USD |
0.0244 USD |
| 2025-07-12 |
0.0231 USD |
136,101.5234 SWARMS |
0.0245 USD |
0.0229 USD |
0.0245 USD |
0.0229 USD |
| 2025-07-11 |
0.0262 USD |
57,309.4084 SWARMS |
0.0265 USD |
0.0253 USD |
0.0272 USD |
0.0260 USD |
| 2025-07-10 |
0.0246 USD |
259,248.4788 SWARMS |
0.0242 USD |
0.0234 USD |
0.0271 USD |
0.0269 USD |
| 2025-07-09 |
0.0221 USD |
226,766.1849 SWARMS |
0.0219 USD |
0.0212 USD |
0.0230 USD |
0.0230 USD |
| 2025-07-08 |
0.0221 USD |
2,298.6480 SWARMS |
0.0221 USD |
0.0221 USD |
0.0221 USD |
0.0221 USD |
| 2025-07-07 |
0.0228 USD |
54,752.5301 SWARMS |
0.0245 USD |
0.0216 USD |
0.0245 USD |
0.0224 USD |
| 2025-07-06 |
0.0245 USD |
33,836.1310 SWARMS |
0.0237 USD |
0.0237 USD |
0.0250 USD |
0.0250 USD |
| 2025-07-05 |
0.0241 USD |
49,665.5752 SWARMS |
0.0264 USD |
0.0226 USD |
0.0265 USD |
0.0234 USD |
| 2025-07-04 |
0.0245 USD |
405,704.8214 SWARMS |
0.0277 USD |
0.0234 USD |
0.0277 USD |
0.0242 USD |
| 2025-07-03 |
0.0288 USD |
608,125.4577 SWARMS |
0.0291 USD |
0.0266 USD |
0.0310 USD |
0.0285 USD |
| 2025-07-02 |
0.0277 USD |
1,222,198.4473 SWARMS |
0.0187 USD |
0.0187 USD |
0.0304 USD |
0.0296 USD |
| 2025-07-01 |
0.0218 USD |
603,540.1631 SWARMS |
0.0220 USD |
0.0190 USD |
0.0239 USD |
0.0193 USD |
| 2025-06-30 |
0.0207 USD |
1,021,444.3395 SWARMS |
0.0185 USD |
0.0183 USD |
0.0248 USD |
0.0239 USD |
| 2025-06-29 |
0.0170 USD |
53,599.3491 SWARMS |
0.0170 USD |
0.0160 USD |
0.0171 USD |
0.0170 USD |
| 2025-06-28 |
0.0170 USD |
58,760.5144 SWARMS |
0.0170 USD |
0.0156 USD |
0.0170 USD |
0.0170 USD |
| 2025-06-27 |
0.0151 USD |
1,123.5955 SWARMS |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2025-06-26 |
0.0157 USD |
96,135.7937 SWARMS |
0.0170 USD |
0.0147 USD |
0.0171 USD |
0.0149 USD |
| 2025-06-25 |
0.0181 USD |
140,090.3466 SWARMS |
0.0187 USD |
0.0166 USD |
0.0187 USD |
0.0170 USD |
| 2025-06-24 |
0.0183 USD |
1,441.7076 SWARMS |
0.0171 USD |
0.0171 USD |
0.0184 USD |
0.0184 USD |
| 2025-06-23 |
0.0170 USD |
4,789.2794 SWARMS |
0.0170 USD |
0.0170 USD |
0.0170 USD |
0.0170 USD |
| 2025-06-22 |
0.0160 USD |
6,716.7555 SWARMS |
0.0178 USD |
0.0157 USD |
0.0178 USD |
0.0157 USD |
| 2025-06-21 |
0.0159 USD |
7,117.7956 SWARMS |
0.0178 USD |
0.0157 USD |
0.0178 USD |
0.0157 USD |
| 2025-06-20 |
0.0193 USD |
8,491.3907 SWARMS |
0.0200 USD |
0.0188 USD |
0.0200 USD |
0.0195 USD |
| 2025-06-19 |
0.0192 USD |
3,117.1130 SWARMS |
0.0200 USD |
0.0191 USD |
0.0200 USD |
0.0191 USD |
| 2025-06-18 |
0.0210 USD |
237.4760 SWARMS |
0.0210 USD |
0.0210 USD |
0.0210 USD |
0.0210 USD |