Identifier on Kraken: SWARMSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.0202 USD |
29,332.4121 SWARMS |
0.0208 USD |
0.0202 USD |
0.0213 USD |
0.0202 USD |
| 2025-06-16 |
0.0221 USD |
153,385.9240 SWARMS |
0.0216 USD |
0.0206 USD |
0.0226 USD |
0.0226 USD |
| 2025-06-15 |
0.0204 USD |
67,491.0100 SWARMS |
0.0199 USD |
0.0197 USD |
0.0208 USD |
0.0200 USD |
| 2025-06-14 |
0.0211 USD |
7,583.9034 SWARMS |
0.0214 USD |
0.0202 USD |
0.0214 USD |
0.0214 USD |
| 2025-06-13 |
0.0203 USD |
61,057.4495 SWARMS |
0.0200 USD |
0.0189 USD |
0.0210 USD |
0.0207 USD |
| 2025-06-12 |
0.0228 USD |
113,044.8411 SWARMS |
0.0228 USD |
0.0215 USD |
0.0234 USD |
0.0218 USD |
| 2025-06-11 |
0.0253 USD |
67,345.0185 SWARMS |
0.0239 USD |
0.0223 USD |
0.0261 USD |
0.0223 USD |
| 2025-06-10 |
0.0257 USD |
264,865.7910 SWARMS |
0.0262 USD |
0.0241 USD |
0.0278 USD |
0.0241 USD |
| 2025-06-09 |
0.0234 USD |
17,700.7738 SWARMS |
0.0235 USD |
0.0231 USD |
0.0244 USD |
0.0240 USD |
| 2025-06-08 |
0.0224 USD |
59,084.4904 SWARMS |
0.0228 USD |
0.0219 USD |
0.0243 USD |
0.0240 USD |
| 2025-06-07 |
0.0219 USD |
218,856.8886 SWARMS |
0.0236 USD |
0.0216 USD |
0.0241 USD |
0.0216 USD |
| 2025-06-06 |
0.0225 USD |
260.9840 SWARMS |
0.0232 USD |
0.0212 USD |
0.0232 USD |
0.0212 USD |
| 2025-06-05 |
0.0221 USD |
1,994.2490 SWARMS |
0.0237 USD |
0.0219 USD |
0.0237 USD |
0.0219 USD |
| 2025-06-04 |
0.0242 USD |
374,211.5016 SWARMS |
0.0235 USD |
0.0222 USD |
0.0288 USD |
0.0223 USD |
| 2025-06-03 |
0.0244 USD |
38,962.7486 SWARMS |
0.0231 USD |
0.0231 USD |
0.0252 USD |
0.0252 USD |
| 2025-06-02 |
0.0239 USD |
52,126.3914 SWARMS |
0.0242 USD |
0.0226 USD |
0.0242 USD |
0.0240 USD |
| 2025-06-01 |
0.0228 USD |
13,783.8501 SWARMS |
0.0225 USD |
0.0214 USD |
0.0232 USD |
0.0232 USD |
| 2025-05-31 |
0.0229 USD |
14,298.8265 SWARMS |
0.0215 USD |
0.0215 USD |
0.0238 USD |
0.0238 USD |
| 2025-05-30 |
0.0259 USD |
55,433.7408 SWARMS |
0.0273 USD |
0.0245 USD |
0.0274 USD |
0.0245 USD |
| 2025-05-29 |
0.0284 USD |
71,489.9116 SWARMS |
0.0289 USD |
0.0274 USD |
0.0310 USD |
0.0274 USD |
| 2025-05-28 |
0.0286 USD |
14,594.6476 SWARMS |
0.0296 USD |
0.0284 USD |
0.0296 USD |
0.0284 USD |
| 2025-05-27 |
0.0300 USD |
105,438.4924 SWARMS |
0.0288 USD |
0.0288 USD |
0.0324 USD |
0.0324 USD |
| 2025-05-26 |
0.0296 USD |
486,351.9351 SWARMS |
0.0304 USD |
0.0286 USD |
0.0323 USD |
0.0295 USD |
| 2025-05-25 |
0.0274 USD |
104,804.9950 SWARMS |
0.0292 USD |
0.0267 USD |
0.0318 USD |
0.0267 USD |
| 2025-05-24 |
0.0314 USD |
9,938.2847 SWARMS |
0.0329 USD |
0.0293 USD |
0.0329 USD |
0.0293 USD |
| 2025-05-23 |
0.0359 USD |
465,600.3787 SWARMS |
0.0356 USD |
0.0318 USD |
0.0405 USD |
0.0318 USD |
| 2025-05-22 |
0.0342 USD |
61,441.7622 SWARMS |
0.0342 USD |
0.0324 USD |
0.0365 USD |
0.0344 USD |
| 2025-05-21 |
0.0318 USD |
106,139.8223 SWARMS |
0.0295 USD |
0.0295 USD |
0.0332 USD |
0.0301 USD |
| 2025-05-20 |
0.0314 USD |
53,902.3334 SWARMS |
0.0313 USD |
0.0312 USD |
0.0325 USD |
0.0312 USD |
| 2025-05-19 |
0.0286 USD |
234,693.9254 SWARMS |
0.0324 USD |
0.0279 USD |
0.0324 USD |
0.0281 USD |
| 2025-05-18 |
0.0317 USD |
417,748.1642 SWARMS |
0.0284 USD |
0.0284 USD |
0.0351 USD |
0.0332 USD |
| 2025-05-17 |
0.0279 USD |
40,467.0882 SWARMS |
0.0292 USD |
0.0278 USD |
0.0292 USD |
0.0284 USD |
| 2025-05-16 |
0.0315 USD |
808,573.7275 SWARMS |
0.0331 USD |
0.0288 USD |
0.0335 USD |
0.0309 USD |
| 2025-05-15 |
0.0351 USD |
524,918.9917 SWARMS |
0.0372 USD |
0.0331 USD |
0.0378 USD |
0.0337 USD |
| 2025-05-14 |
0.0411 USD |
297,192.4215 SWARMS |
0.0422 USD |
0.0387 USD |
0.0446 USD |
0.0387 USD |
| 2025-05-13 |
0.0407 USD |
1,446,924.0349 SWARMS |
0.0389 USD |
0.0344 USD |
0.0421 USD |
0.0419 USD |
| 2025-05-12 |
0.0415 USD |
1,907,968.9724 SWARMS |
0.0408 USD |
0.0377 USD |
0.0467 USD |
0.0401 USD |
| 2025-05-11 |
0.0338 USD |
223,478.7478 SWARMS |
0.0336 USD |
0.0306 USD |
0.0372 USD |
0.0372 USD |
| 2025-05-10 |
0.0360 USD |
75,265.3710 SWARMS |
0.0382 USD |
0.0318 USD |
0.0403 USD |
0.0322 USD |
| 2025-05-09 |
0.0335 USD |
205,962.8065 SWARMS |
0.0276 USD |
0.0276 USD |
0.0364 USD |
0.0344 USD |
| 2025-05-08 |
0.0265 USD |
71,936.9991 SWARMS |
0.0251 USD |
0.0241 USD |
0.0286 USD |
0.0278 USD |
| 2025-05-07 |
0.0248 USD |
569.6190 SWARMS |
0.0248 USD |
0.0248 USD |
0.0248 USD |
0.0248 USD |
| 2025-05-06 |
0.0224 USD |
456,917.0117 SWARMS |
0.0262 USD |
0.0198 USD |
0.0270 USD |
0.0216 USD |
| 2025-05-05 |
0.0317 USD |
88,337.8299 SWARMS |
0.0289 USD |
0.0267 USD |
0.0341 USD |
0.0270 USD |
| 2025-05-04 |
0.0295 USD |
293,145.8407 SWARMS |
0.0297 USD |
0.0271 USD |
0.0341 USD |
0.0278 USD |
| 2025-05-03 |
0.0318 USD |
486,100.6679 SWARMS |
0.0339 USD |
0.0293 USD |
0.0343 USD |
0.0301 USD |
| 2025-05-02 |
0.0335 USD |
564,880.6434 SWARMS |
0.0344 USD |
0.0315 USD |
0.0380 USD |
0.0334 USD |
| 2025-05-01 |
0.0333 USD |
416,816.1171 SWARMS |
0.0302 USD |
0.0299 USD |
0.0353 USD |
0.0338 USD |
| 2025-04-30 |
0.0297 USD |
41,915.5500 SWARMS |
0.0297 USD |
0.0280 USD |
0.0308 USD |
0.0288 USD |
| 2025-04-29 |
0.0312 USD |
249,132.3579 SWARMS |
0.0303 USD |
0.0289 USD |
0.0332 USD |
0.0317 USD |