Crypto Rate Dashboard
Swarm Markets Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-02-13 |
$0.10850644 |
$0.10941401 |
$0.10664955 |
$0.10823989 |
$44,079.84 |
| 2025-02-12 |
$0.10788207 |
$0.11034571 |
$0.10696244 |
$0.10859329 |
$64,780.87 |
| 2025-02-11 |
$0.11439611 |
$0.11713625 |
$0.10769275 |
$0.1079691 |
$275,609.36 |
| 2025-02-10 |
$0.11586108 |
$0.11691823 |
$0.11288351 |
$0.11448761 |
$285,718.30 |
| 2025-02-09 |
$0.11641858 |
$0.11814148 |
$0.11439727 |
$0.11597165 |
$181,911.99 |
| 2025-02-08 |
$0.10897887 |
$0.11714047 |
$0.10874573 |
$0.11651169 |
$240,237.03 |
| 2025-02-07 |
$0.11287616 |
$0.11976012 |
$0.10806341 |
$0.10906604 |
$257,091.60 |
| 2025-02-06 |
$0.13069254 |
$0.1311501 |
$0.1127099 |
$0.11296531 |
$380,975.41 |
| 2025-02-05 |
$0.12488012 |
$0.13362892 |
$0.12127949 |
$0.13075887 |
$502,354.87 |
| 2025-02-04 |
$0.13024954 |
$0.13427931 |
$0.11985319 |
$0.12498 |
$934,827.13 |
| 2025-02-03 |
$0.10841202 |
$0.13145882 |
$0.09590766 |
$0.13035371 |
$969,118.24 |
| 2025-02-02 |
$0.12036343 |
$0.12826007 |
$0.10762069 |
$0.10849873 |
$180,676.33 |
| 2025-02-01 |
$0.13294239 |
$0.13622378 |
$0.11899657 |
$0.1204597 |
$189,985.32 |
| 2025-01-31 |
$0.14156684 |
$0.14397022 |
$0.13275082 |
$0.13305406 |
$170,237.80 |
| 2025-01-30 |
$0.15386719 |
$0.15587766 |
$0.13976767 |
$0.14168007 |
$221,032.40 |
| 2025-01-29 |
$0.15957448 |
$0.16656372 |
$0.15317561 |
$0.15398316 |
$311,840.40 |
| 2025-01-28 |
$0.1664898 |
$0.17536254 |
$0.15918019 |
$0.15970212 |
$609,464.41 |
| 2025-01-27 |
$0.18314772 |
$0.18328236 |
$0.1640639 |
$0.16662297 |
$787,194.62 |
| 2025-01-26 |
$0.16787871 |
$0.19127374 |
$0.16761515 |
$0.18329421 |
$920,752.64 |
| 2025-01-25 |
$0.17690117 |
$0.17858419 |
$0.16784782 |
$0.16801299 |
$799,805.72 |
| 2025-01-24 |
$0.16475727 |
$0.19992304 |
$0.16169857 |
$0.17704266 |
$986,291.51 |
| 2025-01-23 |
$0.1486482 |
$0.16868523 |
$0.14473945 |
$0.16488599 |
$483,150.67 |
| 2025-01-22 |
$0.16556086 |
$0.16812999 |
$0.14749831 |
$0.14876709 |
$516,869.03 |
| 2025-01-21 |
$0.16842963 |
$0.17014393 |
$0.15709765 |
$0.16509689 |
$484,441.87 |
| 2025-01-20 |
$0.15310315 |
$0.17042281 |
$0.14953271 |
$0.16856435 |
$987,374.52 |
| 2025-01-19 |
$0.18599148 |
$0.18687441 |
$0.15257466 |
$0.15322561 |
$1.24M |
| 2025-01-18 |
$0.21791926 |
$0.22366632 |
$0.18271532 |
$0.18624325 |
$792,031.29 |
| 2025-01-17 |
$0.18808993 |
$0.22253404 |
$0.17893957 |
$0.21814481 |
$578,035.92 |
| 2025-01-16 |
$0.19428024 |
$0.19436817 |
$0.18544333 |
$0.18824037 |
$427,827.29 |
| 2025-01-15 |
$0.1795369 |
$0.19450595 |
$0.1755111 |
$0.1944305 |
$479,784.29 |
Share this link via
Or copy link
