SWRM

AppSwarm (PK) Historical Data

SWRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.0037 0.0003 8.82% 0.0034 0.0038 0.0033 9,848,356
Aug 06 2020 0.0034 0.00 0.0% 0.0034 0.0042 0.0031 10,396,917
Aug 05 2020 0.0034 0.00 +0.00% 0.0031 0.0037 0.0031 0
Aug 05 2020 0.0034 0.00 0.0% 0.0031 0.0037 0.0031 5,392,911
Aug 04 2020 0.0034 -0.0004 -10.53% 0.00375 0.0038 0.0033 6,609,833
Aug 03 2020 0.0038 0.0002 5.56% 0.0035 0.0039 0.0033 10,968,362
Jul 31 2020 0.0036 0.00 +0.00% 0.0035 0.0042 0.0035 0
Jul 31 2020 0.0036 -0.0002 -5.26% 0.0035 0.0042 0.0035 8,270,606
Jul 30 2020 0.0038 0.0004 11.76% 0.0041 0.0042 0.0032 6,769,739
Jul 29 2020 0.0034 0.00 +0.00% 0.00385 0.00385 0.0032 0
Jul 29 2020 0.0034 0.00005 1.49% 0.00385 0.00385 0.0032 6,137,856
Jul 28 2020 0.00335 -0.00045 -11.84% 0.0039 0.004 0.0032 9,539,635
Jul 27 2020 0.0038 0.00055 16.92% 0.0037 0.0043 0.0037 17,657,845
Jul 24 2020 0.00325 0.00 +0.00% 0.0037 0.0039 0.003 0
Jul 24 2020 0.00325 -0.00055 -14.47% 0.0037 0.0039 0.003 12,396,779
Jul 23 2020 0.0038 -0.0002 -5.0% 0.0036 0.00445 0.0034 17,393,332
Jul 22 2020 0.004 0.00 +0.00% 0.0052 0.00615 0.0033 0
Jul 22 2020 0.004 -0.00125 -23.81% 0.0052 0.00615 0.0033 30,173,495
Jul 21 2020 0.00525 0.00085 19.32% 0.005 0.0064 0.004 53,341,095
Jul 20 2020 0.0044 0.00 +0.00% 0.0035 0.0053 0.0032 0
Jul 20 2020 0.0044 0.0011 33.33% 0.0035 0.0053 0.0032 83,897,729
Jul 17 2020 0.0033 0.0003 10.0% 0.0031 0.0037 0.0027 30,847,308
Jul 16 2020 0.003 -0.0001 -3.23% 0.0028 0.0032 0.0026 6,061,746
Jul 15 2020 0.0031 -0.0002 -6.06% 0.003 0.0033 0.0027 9,652,865
Jul 14 2020 0.0033 0.00 +0.00% 0.00375 0.0039 0.003 0
Jul 14 2020 0.0033 -0.00029 -8.08% 0.00375 0.0039 0.003 11,345,787
Jul 13 2020 0.00359 0.00029 8.79% 0.0034 0.004 0.0026 25,760,261
Jul 10 2020 0.0033 -0.0002 -5.71% 0.0042 0.0043 0.003 38,525,368
Jul 09 2020 0.0035 0.001 40.0% 0.0023 0.00369 0.0023 41,657,221
Jul 08 2020 0.0025 0.00 +0.00% 0.0021 0.0025 0.0021 0
Jul 08 2020 0.0025 0.0002 8.7% 0.0021 0.0025 0.0021 1,633,760
Jul 07 2020 0.0023 0.00 0.0% 0.0023 0.0025 0.0022 3,175,583
Jul 06 2020 0.0023 0.00 +0.00% 0.0026 0.0026 0.0022 0
Jul 06 2020 0.0023 0.00 0.0% 0.0026 0.0026 0.0022 3,473,817
Jul 03 2020 0.0023 0.00 +0.00% 0.0022 0.0026 0.0021 0
Jul 02 2020 0.0023 0.00 +0.00% 0.0022 0.0026 0.0021 0
Jul 02 2020 0.0023 -0.00003 -1.08% 0.0022 0.0026 0.0021 7,049,587
Jul 01 2020 0.002325 -0.00008 -3.13% 0.0027 0.0028 0.0021 7,703,471
Jun 30 2020 0.0024 0.0001 4.35% 0.0023 0.0024 0.0021 3,316,709
Jun 29 2020 0.0023 0.00 0.0% 0.0024 0.0024 0.002165 3,032,909
Jun 26 2020 0.0023 0.00003 1.32% 0.0022 0.0026 0.0022 5,231,910
Jun 25 2020 0.00227 -0.00023 -9.2% 0.00255 0.0027 0.0022 8,091,735
Jun 24 2020 0.0025 0.00 +0.00% 0.00275 0.0043 0.0021 0
Jun 24 2020 0.0025 0.0001 4.17% 0.00275 0.0043 0.0021 52,025,592
Jun 23 2020 0.0024 0.00 +0.00% 0.0035 0.0035 0.0023 0
Jun 23 2020 0.0024 -0.0008 -25.0% 0.0035 0.0035 0.0023 10,861,488
Jun 22 2020 0.0032 0.0009 39.13% 0.0023 0.00421 0.0021 43,487,728
Jun 19 2020 0.0023 0.0002 9.52% 0.00215 0.0026 0.00205 12,395,098
Jun 18 2020 0.0021 -0.0001 -4.55% 0.00211 0.0022 0.0019 1,859,418
Jun 17 2020 0.0022 0.00 +0.00% 0.0021 0.003 0.0019 0
Jun 17 2020 0.0022 0.0001 4.76% 0.0021 0.003 0.0019 10,497,358
Jun 16 2020 0.0021 0.00 +0.00% 0.0017 0.0021 0.0017 0
Jun 16 2020 0.0021 0.0001 5.0% 0.0017 0.0021 0.0017 1,900,308
Jun 15 2020 0.002 -0.00005 -2.44% 0.00206 0.00215 0.0016 2,296,482
Jun 12 2020 0.00205 -0.00005 -2.38% 0.0022 0.0024 0.00205 1,999,718
Jun 11 2020 0.0021 -0.0003 -12.5% 0.0024 0.0025 0.002 6,785,546
Jun 10 2020 0.0024 0.00 0.0% 0.00255 0.00255 0.0021 4,191,639
Jun 09 2020 0.0024 -0.0001 -4.0% 0.0029 0.003 0.0023 4,159,849
Jun 08 2020 0.0025 0.00 +0.00% 0.0029 0.0036 0.0025 0
Jun 08 2020 0.0025 -0.0004 -13.79% 0.0029 0.0036 0.0025 7,983,927
Jun 05 2020 0.0029 0.00 +0.00% 0.0031 0.0036 0.0024 0
Jun 05 2020 0.0029 -0.0001 -3.33% 0.0031 0.0036 0.0024 9,411,363
Jun 04 2020 0.003 0.0009 42.86% 0.0025 0.0037 0.0021 25,732,474
Jun 03 2020 0.0021 0.00 +0.00% 0.0037 0.0037 0.002 0
Jun 03 2020 0.0021 -0.0009 -30.0% 0.0037 0.0037 0.002 27,439,955
Jun 02 2020 0.003 0.0013 76.47% 0.0017 0.005 0.0017 129,229,622
Jun 01 2020 0.0017 0.0001 6.25% 0.0016 0.0017 0.0014 6,585,940
May 29 2020 0.0016 0.00 +0.00% 0.00155 0.0016 0.0014 0
May 29 2020 0.0016 0.0001 6.67% 0.00155 0.0016 0.0014 3,634,029
May 28 2020 0.0015 -0.0001 -6.25% 0.0016 0.0017 0.0014 2,504,301
May 27 2020 0.0016 -0.0001 -5.88% 0.0018 0.0018 0.0015 3,081,275
May 26 2020 0.0017 0.00 +0.00% 0.0019 0.0019 0.0014 0
May 26 2020 0.0017 -0.0001 -5.56% 0.0019 0.0019 0.0014 11,367,235
May 25 2020 0.0018 0.00 +0.00% 0.0018 0.0019 0.0015 0
May 22 2020 0.0018 0.0001 5.88% 0.0018 0.0019 0.0015 26,757,731
May 21 2020 0.0017 -0.0001 -5.56% 0.0018 0.0018 0.0015 695,643
May 20 2020 0.0018 0.00 +0.00% 0.0018 0.0018 0.0016 0
May 20 2020 0.0018 0.0001 5.88% 0.0018 0.0018 0.0016 7,370,673
May 19 2020 0.0017 0.00 +0.00% 0.0016 0.0018 0.0013 0
May 19 2020 0.0017 0.0002 13.33% 0.0016 0.0018 0.0013 5,639,144
May 18 2020 0.0015 -0.0003 -16.67% 0.0018 0.0018 0.0013 2,414,839
May 15 2020 0.0018 0.00 +0.00% 0.0019 0.0019 0.0015 0
May 15 2020 0.0018 0.0002 12.5% 0.0019 0.0019 0.0015 2,852,699
May 14 2020 0.0016 -0.0002 -11.11% 0.0018 0.0018 0.0015 1,698,160
May 13 2020 0.0018 0.00 +0.00% 0.0018 0.0018 0.0016 0
May 13 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0016 1,911,293
May 12 2020 0.0018 0.0001 5.88% 0.0017 0.0018 0.0015 2,566,020


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.