Identifier on Kraken: SWARMSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
0.0296 USD |
1,321,688.0666 SWARMS |
0.0281 USD |
0.0271 USD |
0.0323 USD |
0.0304 USD |
| 2025-04-27 |
0.0302 USD |
59,970.1860 SWARMS |
0.0313 USD |
0.0276 USD |
0.0313 USD |
0.0282 USD |
| 2025-04-26 |
0.0342 USD |
1,080,516.4795 SWARMS |
0.0327 USD |
0.0299 USD |
0.0353 USD |
0.0310 USD |
| 2025-04-25 |
0.0308 USD |
953,913.5782 SWARMS |
0.0304 USD |
0.0295 USD |
0.0356 USD |
0.0308 USD |
| 2025-04-24 |
0.0291 USD |
601,750.1030 SWARMS |
0.0310 USD |
0.0278 USD |
0.0310 USD |
0.0297 USD |
| 2025-04-23 |
0.0350 USD |
112,963.4589 SWARMS |
0.0268 USD |
0.0268 USD |
0.0403 USD |
0.0278 USD |
| 2025-04-22 |
0.0225 USD |
3,164.9963 SWARMS |
0.0228 USD |
0.0215 USD |
0.0228 USD |
0.0219 USD |
| 2025-04-21 |
0.0212 USD |
22,743.2221 SWARMS |
0.0208 USD |
0.0207 USD |
0.0231 USD |
0.0231 USD |
| 2025-04-20 |
0.0208 USD |
9,054.3596 SWARMS |
0.0200 USD |
0.0200 USD |
0.0243 USD |
0.0205 USD |
| 2025-04-19 |
0.0199 USD |
10,507.4345 SWARMS |
0.0199 USD |
0.0198 USD |
0.0200 USD |
0.0199 USD |
| 2025-04-18 |
0.0199 USD |
4,500.0000 SWARMS |
0.0199 USD |
0.0199 USD |
0.0199 USD |
0.0199 USD |
| 2025-04-17 |
0.0205 USD |
91.5593 SWARMS |
0.0205 USD |
0.0205 USD |
0.0205 USD |
0.0205 USD |
| 2025-04-16 |
0.0216 USD |
559.2547 SWARMS |
0.0198 USD |
0.0198 USD |
0.0219 USD |
0.0219 USD |
| 2025-04-15 |
0.0000 USD |
0.0000 SWARMS |
0.0208 USD |
0.0208 USD |
0.0208 USD |
0.0208 USD |
| 2025-04-14 |
0.0222 USD |
1,082.4942 SWARMS |
0.0206 USD |
0.0206 USD |
0.0250 USD |
0.0208 USD |
| 2025-04-13 |
0.0000 USD |
0.0000 SWARMS |
0.0233 USD |
0.0233 USD |
0.0233 USD |
0.0233 USD |
| 2025-04-12 |
0.0235 USD |
3,024.2580 SWARMS |
0.0235 USD |
0.0233 USD |
0.0235 USD |
0.0233 USD |
| 2025-04-11 |
0.0224 USD |
1,909.8340 SWARMS |
0.0231 USD |
0.0216 USD |
0.0231 USD |
0.0216 USD |
| 2025-04-10 |
0.0240 USD |
2,273.8371 SWARMS |
0.0247 USD |
0.0214 USD |
0.0247 USD |
0.0214 USD |
| 2025-04-09 |
0.0223 USD |
37,895.3624 SWARMS |
0.0193 USD |
0.0191 USD |
0.0229 USD |
0.0226 USD |
| 2025-04-08 |
0.0208 USD |
502,791.1193 SWARMS |
0.0225 USD |
0.0207 USD |
0.0247 USD |
0.0207 USD |
| 2025-04-07 |
0.0207 USD |
554,332.6104 SWARMS |
0.0207 USD |
0.0194 USD |
0.0222 USD |
0.0213 USD |
| 2025-04-06 |
0.0231 USD |
73,310.0667 SWARMS |
0.0246 USD |
0.0228 USD |
0.0246 USD |
0.0228 USD |
| 2025-04-05 |
0.0252 USD |
6,065.7582 SWARMS |
0.0253 USD |
0.0242 USD |
0.0253 USD |
0.0242 USD |
| 2025-04-04 |
0.0252 USD |
120,608.7024 SWARMS |
0.0261 USD |
0.0230 USD |
0.0261 USD |
0.0246 USD |
| 2025-04-03 |
0.0264 USD |
897,272.0906 SWARMS |
0.0270 USD |
0.0248 USD |
0.0282 USD |
0.0261 USD |
| 2025-04-02 |
0.0261 USD |
491,522.8356 SWARMS |
0.0332 USD |
0.0200 USD |
0.0334 USD |
0.0289 USD |
| 2025-04-01 |
0.0355 USD |
346.2988 SWARMS |
0.0353 USD |
0.0353 USD |
0.0356 USD |
0.0356 USD |
| 2025-03-31 |
0.0349 USD |
279,807.5812 SWARMS |
0.0346 USD |
0.0341 USD |
0.0352 USD |
0.0345 USD |
| 2025-03-30 |
0.0352 USD |
3,111.7833 SWARMS |
0.0354 USD |
0.0346 USD |
0.0355 USD |
0.0346 USD |
| 2025-03-29 |
0.0358 USD |
11,086.3901 SWARMS |
0.0367 USD |
0.0341 USD |
0.0372 USD |
0.0341 USD |
| 2025-03-28 |
0.0375 USD |
122,269.8004 SWARMS |
0.0389 USD |
0.0362 USD |
0.0389 USD |
0.0362 USD |
| 2025-03-27 |
0.0384 USD |
427,831.4359 SWARMS |
0.0383 USD |
0.0378 USD |
0.0400 USD |
0.0384 USD |
| 2025-03-26 |
0.0436 USD |
2,408.5390 SWARMS |
0.0427 USD |
0.0427 USD |
0.0447 USD |
0.0442 USD |
| 2025-03-25 |
0.0445 USD |
122,338.7372 SWARMS |
0.0452 USD |
0.0434 USD |
0.0452 USD |
0.0437 USD |
| 2025-03-24 |
0.0463 USD |
865,131.8987 SWARMS |
0.0412 USD |
0.0412 USD |
0.0478 USD |
0.0453 USD |
| 2025-03-23 |
0.0403 USD |
15,362.8384 SWARMS |
0.0404 USD |
0.0401 USD |
0.0418 USD |
0.0418 USD |
| 2025-03-22 |
0.0416 USD |
63,250.2557 SWARMS |
0.0417 USD |
0.0404 USD |
0.0421 USD |
0.0414 USD |
| 2025-03-21 |
0.0413 USD |
69,890.2147 SWARMS |
0.0400 USD |
0.0390 USD |
0.0416 USD |
0.0390 USD |
| 2025-03-20 |
0.0414 USD |
65,531.4654 SWARMS |
0.0414 USD |
0.0408 USD |
0.0433 USD |
0.0416 USD |
| 2025-03-19 |
0.0397 USD |
564,950.5051 SWARMS |
0.0362 USD |
0.0362 USD |
0.0404 USD |
0.0403 USD |
| 2025-03-18 |
0.0387 USD |
223,480.0950 SWARMS |
0.0449 USD |
0.0361 USD |
0.0449 USD |
0.0361 USD |
| 2025-03-17 |
0.0447 USD |
134,379.3448 SWARMS |
0.0437 USD |
0.0437 USD |
0.0477 USD |
0.0441 USD |
| 2025-03-16 |
0.0455 USD |
30,142.6629 SWARMS |
0.0447 USD |
0.0444 USD |
0.0475 USD |
0.0475 USD |
| 2025-03-15 |
0.0452 USD |
323,859.7190 SWARMS |
0.0456 USD |
0.0431 USD |
0.0457 USD |
0.0434 USD |
| 2025-03-14 |
0.0470 USD |
99,974.5621 SWARMS |
0.0433 USD |
0.0423 USD |
0.0499 USD |
0.0480 USD |
| 2025-03-13 |
0.0457 USD |
59,812.7093 SWARMS |
0.0466 USD |
0.0445 USD |
0.0476 USD |
0.0460 USD |
| 2025-03-12 |
0.0418 USD |
250,734.7686 SWARMS |
0.0436 USD |
0.0388 USD |
0.0438 USD |
0.0436 USD |
| 2025-03-11 |
0.0418 USD |
894,161.0312 SWARMS |
0.0388 USD |
0.0388 USD |
0.0448 USD |
0.0438 USD |
| 2025-03-10 |
0.0383 USD |
1,607,593.5732 SWARMS |
0.0412 USD |
0.0362 USD |
0.0412 USD |
0.0362 USD |