ChainRegistry
09:35:18Z · 12/12 VENUES · SNAPSHOT 094012d6 BTC$83,428.57+0.47% ETH$2,552.79+2.09% USDT$0.9991-0.01% BNB$749.55+0.26% XRP$1.40+0.42% SOL$111.42+1.89% TRX$0.3318+0.43% BEAM$0.5973+3.77% STETH$2,539.16+1.07% ZEC$1,305.47+5.66% HYPE$87.13+2.33% DOGE$0.08703+1.91% LINK$13.33+3.11% WBTC$83,949.34-0.00% USDS$0.9999-0.01% XMR$530.58-0.48% WBT$82.52+0.92% ADA$0.2508+1.28% WEETH$2,836.02+2.75% LEO$8.90-0.04% NEAR$5.82+10.64% AUTO$95.19-8.82% RAIN$0.01035+0.59% XLM$0.2004+2.61%

Fig. 01 · Daily closes

Swarm price history

1,939 daily closes since June 22, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
May 6, 2022 $0.824 +1.10% — $40.41K
May 5, 2022 $0.815 -7.39% — $43.95K
May 4, 2022 $0.88 +5.26% — $20.78K
May 3, 2022 $0.836 -0.36% — $21.49K
May 2, 2022 $0.839 -1.76% — $52.13K
May 1, 2022 $0.854 +4.53% — $62.12K
Apr 30, 2022 $0.817 -11.20% — $58.06K
Apr 29, 2022 $0.92 -2.44% — $46.75K
Apr 28, 2022 $0.943 -11.87% — $114.5K
Apr 27, 2022 $1.07 -7.44% — $38.53K
Apr 26, 2022 $1.16 -4.78% — $50.28K
Apr 25, 2022 $1.21 -0.74% — $91.53K
Apr 24, 2022 $1.22 -1.13% — $101.2K
Apr 23, 2022 $1.24 -1.83% — $16.55K
Apr 22, 2022 $1.26 +1.45% — $24.56K
Apr 21, 2022 $1.24 -2.51% — $41.29K
Apr 20, 2022 $1.27 -3.26% — $67.54K
Apr 19, 2022 $1.32 +2.81% — $90.00K
Apr 18, 2022 $1.28 +2.56% — $405.4K
Apr 17, 2022 $1.25 -3.40% — $1.08M
Apr 16, 2022 $1.29 +1.02% — $899.6K
Apr 15, 2022 $1.28 +0.55% — $1.05M
Apr 14, 2022 $1.27 -0.93% — $97.50K
Apr 13, 2022 $1.29 +1.58% — $47.68K
Apr 12, 2022 $1.27 +4.03% — $98.61K
Apr 11, 2022 $1.22 -2.09% — $53.56K
Apr 10, 2022 $1.24 -6.41% — $44.52K
Apr 9, 2022 $1.33 +0.15% — $52.12K
Apr 8, 2022 $1.33 -4.54% — $46.02K
Apr 7, 2022 $1.39 +2.21% — $32.32K
Apr 6, 2022 $1.36 -9.77% — $73.68K
Apr 5, 2022 $1.51 -1.38% — $157.7K
Apr 4, 2022 $1.53 -0.78% — $57.79K
Apr 3, 2022 $1.54 +0.52% — $47.38K
Apr 2, 2022 $1.53 -3.04% — $88.75K
Apr 1, 2022 $1.58 +16.72% — $152.7K
Mar 31, 2022 $1.35 -0.88% — $87.01K
Mar 30, 2022 $1.36 +0.81% — $35.11K
Mar 29, 2022 $1.35 +4.64% — $58.80K
Mar 28, 2022 $1.29 -3.15% — $160.2K
Mar 27, 2022 $1.34 +4.62% — $63.40K
Mar 26, 2022 $1.28 +0.87% — $32.48K
Mar 25, 2022 $1.27 +0.24% — $78.03K
Mar 24, 2022 $1.26 +1.45% — $27.54K
Mar 23, 2022 $1.24 +1.39% — $52.75K
Mar 22, 2022 $1.23 +1.83% — $35.76K
Mar 21, 2022 $1.21 +0.17% — $47.40K
Mar 20, 2022 $1.20 -2.27% — $41.02K
Mar 19, 2022 $1.23 +0.82% — $52.80K
Mar 18, 2022 $1.22 -2.63% — $127.5K
Mar 17, 2022 $1.25 +5.11% — $206.8K
Mar 16, 2022 $1.19 +3.83% — $55.03K
Mar 15, 2022 $1.15 -0.17% — $38.64K
Mar 14, 2022 $1.15 +1.77% — $36.14K
Mar 13, 2022 $1.13 -4.07% — $22.24K
Mar 12, 2022 $1.18 -0.67% — $19.98K
Mar 11, 2022 $1.19 +0.51% — $40.74K
Mar 10, 2022 $1.18 -7.30% — $44.87K
Mar 9, 2022 $1.27 +5.99% — $59.58K
Mar 8, 2022 $1.20 -1.07% — $60.28K
Mar 7, 2022 $1.22 -5.81% — $39.61K
Mar 6, 2022 $1.29 -1.53% — $54.34K
Mar 5, 2022 $1.31 -5.07% — $44.74K
Mar 4, 2022 $1.38 +5.91% — $116.3K
Mar 3, 2022 $1.30 +5.17% — $48.65K
Mar 2, 2022 $1.24 -0.08% — $56.41K
Mar 1, 2022 $1.24 -5.05% — $97.53K
Feb 28, 2022 $1.31 +3.57% — $46.79K
Feb 27, 2022 $1.26 -4.90% — $71.17K
Feb 26, 2022 $1.33 -0.30% — $32.54K
Feb 25, 2022 $1.33 +2.70% — $37.96K
Feb 24, 2022 $1.30 -4.85% — $184.7K
Feb 23, 2022 $1.36 -5.49% — $169.8K
Feb 22, 2022 $1.44 -4.45% — $199.8K
Feb 21, 2022 $1.51 -5.58% — $42.48K
Feb 20, 2022 $1.60 -3.10% — $82.71K
Feb 19, 2022 $1.65 -2.43% — $70.40K
Feb 18, 2022 $1.69 +1.56% — $64.19K
Feb 17, 2022 $1.66 -3.37% — $221.9K
Feb 16, 2022 $1.72 -1.55% — $74.46K
Feb 15, 2022 $1.75 +2.89% — $208.2K
Feb 14, 2022 $1.70 -0.70% — $205.8K
Feb 13, 2022 $1.71 -1.27% — $59.53K
Feb 12, 2022 $1.73 -1.09% — $103.4K
Feb 11, 2022 $1.75 -3.05% — $106.3K
Feb 10, 2022 $1.81 -5.10% — $104.1K
Feb 9, 2022 $1.90 -3.45% — $54.34K
Feb 8, 2022 $1.97 -0.50% — $71.90K
Feb 7, 2022 $1.98 -0.85% — $122.9K
Feb 6, 2022 $2.00 -2.44% — $101.7K