Identifier on Kraken: SWARMSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
0.0404 USD |
1,333,964.1739 SWARMS |
0.0415 USD |
0.0393 USD |
0.0418 USD |
0.0394 USD |
| 2025-03-08 |
0.0523 USD |
573,966.8130 SWARMS |
0.0571 USD |
0.0442 USD |
0.0578 USD |
0.0452 USD |
| 2025-03-07 |
0.0572 USD |
295,130.8291 SWARMS |
0.0542 USD |
0.0501 USD |
0.0605 USD |
0.0582 USD |
| 2025-03-06 |
0.0505 USD |
265,227.8469 SWARMS |
0.0514 USD |
0.0481 USD |
0.0547 USD |
0.0520 USD |
| 2025-03-05 |
0.0534 USD |
163,376.5548 SWARMS |
0.0530 USD |
0.0516 USD |
0.0568 USD |
0.0549 USD |
| 2025-03-04 |
0.0577 USD |
379,000.7716 SWARMS |
0.0600 USD |
0.0525 USD |
0.0630 USD |
0.0542 USD |
| 2025-03-03 |
0.0682 USD |
735,407.0180 SWARMS |
0.0687 USD |
0.0605 USD |
0.0759 USD |
0.0618 USD |
| 2025-03-02 |
0.0622 USD |
277,213.4087 SWARMS |
0.0592 USD |
0.0562 USD |
0.0696 USD |
0.0695 USD |
| 2025-03-01 |
0.0604 USD |
285,702.2364 SWARMS |
0.0675 USD |
0.0539 USD |
0.0691 USD |
0.0548 USD |
| 2025-02-28 |
0.0671 USD |
514,689.5700 SWARMS |
0.0617 USD |
0.0530 USD |
0.0752 USD |
0.0649 USD |
| 2025-02-27 |
0.0611 USD |
167,267.7752 SWARMS |
0.0650 USD |
0.0581 USD |
0.0699 USD |
0.0590 USD |
| 2025-02-26 |
0.0630 USD |
315,781.5011 SWARMS |
0.0570 USD |
0.0563 USD |
0.0664 USD |
0.0614 USD |
| 2025-02-25 |
0.0507 USD |
189,528.5379 SWARMS |
0.0479 USD |
0.0433 USD |
0.0585 USD |
0.0585 USD |
| 2025-02-24 |
0.0490 USD |
119,934.3244 SWARMS |
0.0501 USD |
0.0476 USD |
0.0516 USD |
0.0477 USD |
| 2025-02-23 |
0.0632 USD |
492,671.2637 SWARMS |
0.0728 USD |
0.0503 USD |
0.0729 USD |
0.0515 USD |
| 2025-02-22 |
0.0550 USD |
278,673.7525 SWARMS |
0.0394 USD |
0.0394 USD |
0.0664 USD |
0.0664 USD |
| 2025-02-21 |
0.0414 USD |
17,591.7382 SWARMS |
0.0413 USD |
0.0407 USD |
0.0463 USD |
0.0419 USD |
| 2025-02-20 |
0.0421 USD |
114,829.7076 SWARMS |
0.0430 USD |
0.0398 USD |
0.0441 USD |
0.0404 USD |
| 2025-02-19 |
0.0477 USD |
41,026.1171 SWARMS |
0.0510 USD |
0.0442 USD |
0.0510 USD |
0.0443 USD |
| 2025-02-18 |
0.0459 USD |
149,361.8045 SWARMS |
0.0437 USD |
0.0421 USD |
0.0495 USD |
0.0477 USD |
| 2025-02-17 |
0.0477 USD |
185,052.1386 SWARMS |
0.0452 USD |
0.0409 USD |
0.0525 USD |
0.0421 USD |
| 2025-02-16 |
0.0466 USD |
370,331.3508 SWARMS |
0.0373 USD |
0.0365 USD |
0.0483 USD |
0.0478 USD |
| 2025-02-15 |
0.0364 USD |
129,800.9302 SWARMS |
0.0379 USD |
0.0332 USD |
0.0382 USD |
0.0336 USD |
| 2025-02-14 |
0.0425 USD |
164,901.5384 SWARMS |
0.0427 USD |
0.0372 USD |
0.0462 USD |
0.0378 USD |
| 2025-02-13 |
0.0442 USD |
10,831.6996 SWARMS |
0.0473 USD |
0.0428 USD |
0.0477 USD |
0.0434 USD |
| 2025-02-12 |
0.0453 USD |
118,822.6245 SWARMS |
0.0493 USD |
0.0410 USD |
0.0493 USD |
0.0435 USD |
| 2025-02-11 |
0.0580 USD |
171,271.6946 SWARMS |
0.0600 USD |
0.0529 USD |
0.0658 USD |
0.0533 USD |
| 2025-02-10 |
0.0581 USD |
204,212.9553 SWARMS |
0.0536 USD |
0.0482 USD |
0.0673 USD |
0.0630 USD |
| 2025-02-09 |
0.0512 USD |
190,667.6373 SWARMS |
0.0501 USD |
0.0451 USD |
0.0543 USD |
0.0520 USD |
| 2025-02-08 |
0.0478 USD |
1,202,405.6739 SWARMS |
0.0364 USD |
0.0360 USD |
0.0595 USD |
0.0537 USD |
| 2025-02-07 |
0.0393 USD |
228,922.2315 SWARMS |
0.0225 USD |
0.0219 USD |
0.0473 USD |
0.0443 USD |
| 2025-02-06 |
0.0387 USD |
729,926.2168 SWARMS |
0.0361 USD |
0.0312 USD |
0.1097 USD |
0.0467 USD |
| 2025-02-05 |
0.0453 USD |
270,898.2206 SWARMS |
0.0550 USD |
0.0330 USD |
0.0550 USD |
0.0410 USD |
| 2025-02-04 |
0.0558 USD |
3,197.2660 SWARMS |
0.0580 USD |
0.0500 USD |
0.0650 USD |
0.0550 USD |