SWARMS Historical USD Price
Daily close · Jan 3, 2025 → Jan 3, 2026Daily price history
Dec 4, 2025 → Jan 3, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-03 | $0.0151325 | $0.01601286 | $0.01429286 | $0.01562492 | $2.55M |
| 2026-01-02 | $0.01461331 | $0.01532829 | $0.01441533 | $0.01511823 | $2.26M |
| 2026-01-01 | $0.01427069 | $0.01469182 | $0.01395991 | $0.01463387 | $1.78M |
| 2025-12-31 | $0.0142175 | $0.01454453 | $0.01367492 | $0.01429533 | $2.59M |
| 2025-12-30 | $0.01434629 | $0.01466367 | $0.01402964 | $0.014281 | $2.37M |
| 2025-12-29 | $0.01494131 | $0.01508787 | $0.01380762 | $0.01432636 | $2.17M |
| 2025-12-28 | $0.014658 | $0.01498359 | $0.01463767 | $0.01493638 | $1.69M |
| 2025-12-27 | $0.015477 | $0.01581508 | $0.01441409 | $0.01468506 | $1.79M |
| 2025-12-26 | $0.0143384 | $0.01578655 | $0.01421721 | $0.0154455 | $2.55M |
| 2025-12-25 | $0.0150436 | $0.0155637 | $0.01421838 | $0.01434507 | $2.20M |
| 2025-12-24 | $0.01609971 | $0.01637655 | $0.01391693 | $0.01506807 | $3.43M |
| 2025-12-23 | $0.01709462 | $0.01767253 | $0.01562136 | $0.01611657 | $2.44M |
| 2025-12-22 | $0.01722531 | $0.0175005 | $0.01662827 | $0.01709244 | $2.68M |
| 2025-12-21 | $0.019749 | $0.019749 | $0.0170675 | $0.01726907 | $4.05M |
| 2025-12-20 | $0.016873 | $0.0207747 | $0.01543513 | $0.019778 | $5.55M |
| 2025-12-19 | $0.01709815 | $0.01823753 | $0.016637 | $0.0168913 | $3.21M |
| 2025-12-18 | $0.01602863 | $0.0184775 | $0.01590638 | $0.017093 | $6.67M |
| 2025-12-17 | $0.02027982 | $0.02068776 | $0.01582716 | $0.01603935 | $7.90M |
| 2025-12-16 | $0.01516607 | $0.02144456 | $0.01444817 | $0.02047159 | $24.14M |
| 2025-12-15 | $0.012373 | $0.02274575 | $0.01233843 | $0.015287 | $22.37M |
| 2025-12-14 | $0.01233373 | $0.01252422 | $0.011929 | $0.01239686 | $1.52M |
| 2025-12-13 | $0.01279188 | $0.01282667 | $0.01233514 | $0.01234153 | $1.67M |
| 2025-12-12 | $0.0122994 | $0.01284926 | $0.01186038 | $0.01278433 | $2.19M |
| 2025-12-11 | $0.01330682 | $0.01330682 | $0.01219631 | $0.01226677 | $2.01M |
| 2025-12-10 | $0.01351914 | $0.01481692 | $0.01320729 | $0.01331317 | $3.68M |
| 2025-12-09 | $0.01400333 | $0.01400333 | $0.01299021 | $0.01349425 | $2.65M |
| 2025-12-08 | $0.01440667 | $0.01506692 | $0.0139362 | $0.01405419 | $2.83M |
| 2025-12-07 | $0.01526262 | $0.01642731 | $0.01401633 | $0.01438813 | $4.91M |
| 2025-12-05 | $0.01235718 | $0.01269273 | $0.01122481 | $0.01152487 | $1.86M |
| 2025-12-04 | $0.0124615 | $0.01304076 | $0.0122158 | $0.01237353 | $2.24M |