What historical data is shown for SWARM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 78 days from MEXC — the same candle venues used on the chart.
SWARM ENGINE (SWARM) Historical Data
SWARM ENGINE Historical Price Information — Daily SWARM Open, High, Low, Close & Volume—
+0.00% 1D
Recently Viewed
1H+0.00%
1D+0.00%
1W+0.00%
1M+0.00%
SWARM ENGINE (SWARM) has 78 days of daily open, high, low and close on file. Over that window SWARM ranged $0.04624 to $0.22985, closed at $0.07627 and is down 66.8% across the window.
SWARM ENGINE — Window Stats
78 daily bars · MEXCBars
78
Window high
$0.22985
Window low
$0.04624
First → last
-66.82%
Latest close
$0.07627
vs live
—
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SWARM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07605 | $0.07927 | $0.07582 | $0.07627 | +0.29% | $13,935 | $76.27M |
| Nov 3, 2026 | $0.07687 | $0.07927 | $0.07396 | $0.07605 | -1.07% | $64,687 | $76.05M |
| Nov 2, 2026 | $0.0794 | $0.08579 | $0.07598 | $0.07687 | -3.19% | $71,046 | $76.87M |
| Nov 1, 2026 | $0.08476 | $0.08505 | $0.06624 | $0.0794 | -6.32% | $63,883 | $79.40M |
| Oct 31, 2026 | $0.09445 | $0.09451 | $0.08386 | $0.08476 | -10.26% | $61,777 | $84.76M |
| Oct 30, 2026 | $0.09271 | $0.10843 | $0.0919 | $0.09445 | +1.88% | $62,647 | $94.45M |
| Oct 29, 2026 | $0.09285 | $0.09455 | $0.0919 | $0.09271 | -0.15% | $59,877 | $92.71M |
| Oct 28, 2026 | $0.09242 | $0.11384 | $0.08283 | $0.09285 | +0.47% | $113,391 | $92.85M |
| Oct 27, 2026 | $0.09406 | $0.09484 | $0.09151 | $0.09242 | -1.74% | $57,188 | $92.42M |
| Oct 26, 2026 | $0.09376 | $0.09472 | $0.09292 | $0.09406 | +0.32% | $54,677 | $94.06M |
| Oct 25, 2026 | $0.0940 | $0.09457 | $0.09269 | $0.09376 | -0.26% | $56,600 | $93.76M |
| Oct 24, 2026 | $0.09164 | $0.09591 | $0.09151 | $0.0940 | +2.58% | $68,865 | $94.00M |
| Oct 23, 2026 | $0.09021 | $0.09599 | $0.08902 | $0.09164 | +1.59% | $63,198 | $91.64M |
| Oct 22, 2026 | $0.0907 | $0.09224 | $0.09004 | $0.09021 | -0.54% | $79,275 | $90.21M |
| Oct 21, 2026 | $0.09137 | $0.09248 | $0.09046 | $0.0907 | -0.73% | $55,928 | $90.70M |
| Oct 20, 2026 | $0.09182 | $0.09358 | $0.0904 | $0.09137 | -0.49% | $53,075 | $91.37M |
| Oct 19, 2026 | $0.09346 | $0.0938 | $0.09169 | $0.09182 | -1.75% | $54,833 | $91.82M |
| Oct 18, 2026 | $0.09341 | $0.09428 | $0.0932 | $0.09346 | +0.05% | $52,396 | $93.46M |
| Oct 17, 2026 | $0.0951 | $0.09595 | $0.09322 | $0.09341 | -1.78% | $54,368 | $93.41M |
| Oct 16, 2026 | $0.08899 | $0.10716 | $0.08851 | $0.0951 | +6.87% | $59,342 | $95.10M |
| Oct 15, 2026 | $0.08978 | $0.09525 | $0.08899 | $0.08899 | -0.88% | $55,502 | $88.99M |
| Oct 14, 2026 | $0.10345 | $0.10467 | $0.08766 | $0.08978 | -13.21% | $61,482 | $89.78M |
| Oct 13, 2026 | $0.10104 | $0.10546 | $0.10093 | $0.10345 | +2.39% | $54,821 | $103.45M |
| Oct 12, 2026 | $0.1001 | $0.10668 | $0.09865 | $0.10104 | +0.94% | $54,439 | $101.04M |
| Oct 11, 2026 | $0.10014 | $0.10228 | $0.09851 | $0.1001 | -0.04% | $58,923 | $100.10M |
| Oct 10, 2026 | $0.09924 | $0.1031 | $0.09828 | $0.10014 | +0.91% | $57,609 | $100.14M |
| Oct 9, 2026 | $0.09892 | $0.10121 | $0.09686 | $0.09924 | +0.32% | $53,991 | $99.24M |
| Oct 8, 2026 | $0.09651 | $0.14309 | $0.09444 | $0.09892 | +2.50% | $66,506 | $98.92M |
| Oct 7, 2026 | $0.09848 | $0.10021 | $0.09609 | $0.09651 | -2.00% | $54,475 | $96.51M |
| Oct 6, 2026 | $0.0837 | $0.10178 | $0.08332 | $0.09848 | +17.66% | $61,436 | $98.48M |
| Oct 5, 2026 | $0.09253 | $0.09282 | $0.08271 | $0.0837 | -9.54% | $53,733 | $83.70M |
| Oct 4, 2026 | $0.09077 | $0.09431 | $0.08786 | $0.09253 | +1.94% | $57,885 | $92.53M |
| Oct 3, 2026 | $0.09401 | $0.09481 | $0.08988 | $0.09077 | -3.45% | $58,692 | $90.77M |
| Oct 2, 2026 | $0.09813 | $0.11313 | $0.0840 | $0.09401 | -4.20% | $60,699 | $94.01M |
| Oct 1, 2026 | $0.10954 | $0.11106 | $0.09303 | $0.09813 | -10.42% | $63,110 | $98.13M |
| Sep 30, 2026 | $0.12902 | $0.13314 | $0.10889 | $0.10954 | -15.10% | $58,449 | $109.54M |
| Sep 29, 2026 | $0.12509 | $0.14087 | $0.11714 | $0.12902 | +3.14% | $59,309 | $129.02M |
| Sep 28, 2026 | $0.15942 | $0.18649 | $0.12391 | $0.12509 | -21.53% | $71,146 | $125.09M |
| Sep 27, 2026 | $0.12756 | $0.18366 | $0.12373 | $0.15942 | +24.98% | $57,061 | $159.42M |
| Sep 26, 2026 | $0.1063 | $0.13245 | $0.10435 | $0.12756 | +20.00% | $59,569 | $127.56M |
| Sep 25, 2026 | $0.10478 | $0.10798 | $0.10414 | $0.1063 | +1.45% | $55,595 | $106.30M |
| Sep 24, 2026 | $0.10321 | $0.10632 | $0.10268 | $0.10478 | +1.52% | $55,228 | $104.78M |
| Sep 23, 2026 | $0.09526 | $0.10567 | $0.09021 | $0.10321 | +8.35% | $55,807 | $103.21M |
| Sep 22, 2026 | $0.10316 | $0.1103 | $0.09434 | $0.09526 | -7.66% | $59,512 | $95.26M |
| Sep 21, 2026 | $0.11353 | $0.11909 | $0.10196 | $0.10316 | -9.13% | $60,259 | $103.16M |
| Sep 20, 2026 | $0.11937 | $0.11959 | $0.11227 | $0.11353 | -4.89% | $57,929 | $113.53M |
| Sep 19, 2026 | $0.1199 | $0.12175 | $0.1176 | $0.11937 | -0.44% | $58,684 | $119.37M |
| Sep 18, 2026 | $0.13026 | $0.13071 | $0.11878 | $0.1199 | -7.95% | $57,260 | $119.90M |
| Sep 17, 2026 | $0.14112 | $0.15111 | $0.12671 | $0.13026 | -7.70% | $60,730 | $130.26M |
| Sep 16, 2026 | $0.12986 | $0.14926 | $0.12976 | $0.14112 | +8.67% | $61,058 | $141.12M |
| Sep 15, 2026 | $0.15519 | $0.15913 | $0.12735 | $0.12986 | -16.32% | $61,860 | $129.86M |
| Sep 14, 2026 | $0.15573 | $0.19564 | $0.15449 | $0.15519 | -0.35% | $62,908 | $155.19M |
| Sep 13, 2026 | $0.18616 | $0.18924 | $0.14479 | $0.15573 | -16.35% | $60,700 | $155.73M |
| Sep 12, 2026 | $0.19678 | $0.19697 | $0.18541 | $0.18616 | -5.40% | $60,953 | $186.16M |
| Sep 11, 2026 | $0.18688 | $0.20913 | $0.18115 | $0.19678 | +5.30% | $70,495 | $196.78M |
| Sep 10, 2026 | $0.13681 | $0.20975 | $0.13671 | $0.18688 | +36.60% | $92,288 | $186.88M |
| Sep 9, 2026 | $0.13723 | $0.14698 | $0.1300 | $0.13681 | -0.31% | $70,412 | $136.81M |
| Sep 8, 2026 | $0.11776 | $0.15675 | $0.11769 | $0.13723 | +16.53% | $107,899 | $137.23M |
| Sep 7, 2026 | $0.10331 | $0.12809 | $0.10295 | $0.11776 | +13.99% | $70,615 | $117.76M |
| Sep 6, 2026 | $0.0768 | $0.12926 | $0.07674 | $0.10331 | +34.52% | $105,941 | $103.31M |
| Sep 5, 2026 | $0.0750 | $0.07742 | $0.07437 | $0.0768 | +2.40% | $57,297 | $76.80M |
| Sep 4, 2026 | $0.07348 | $0.0766 | $0.0691 | $0.0750 | +2.07% | $66,357 | $75.00M |
| Sep 3, 2026 | $0.07012 | $0.07461 | $0.06864 | $0.07348 | +4.79% | $58,178 | $73.48M |
| Sep 2, 2026 | $0.07017 | $0.07099 | $0.06924 | $0.07012 | -0.07% | $56,911 | $70.12M |
| Sep 1, 2026 | $0.06935 | $0.0725 | $0.06806 | $0.07017 | +1.18% | $59,337 | $70.17M |
| Aug 31, 2026 | $0.07189 | $0.07191 | $0.06595 | $0.06935 | -3.53% | $62,765 | $69.35M |
| Aug 30, 2026 | $0.07204 | $0.07383 | $0.05791 | $0.07189 | -0.21% | $66,056 | $71.89M |
| Aug 29, 2026 | $0.07455 | $0.07821 | $0.0650 | $0.07204 | -3.37% | $78,791 | $72.04M |
| Aug 28, 2026 | $0.04624 | $0.0776 | $0.04612 | $0.07455 | +61.22% | $106,901 | $74.55M |
| Aug 27, 2026 | $0.05438 | $0.05645 | $0.0449 | $0.04624 | -14.97% | $60,027 | $46.24M |
| Aug 26, 2026 | $0.06202 | $0.06415 | $0.0513 | $0.05438 | -12.32% | $70,727 | $54.38M |
| Aug 25, 2026 | $0.07837 | $0.08188 | $0.06189 | $0.06202 | -20.86% | $81,200 | $62.02M |
| Aug 24, 2026 | $0.10868 | $0.11539 | $0.07825 | $0.07837 | -27.89% | $84,035 | $78.37M |
| Aug 23, 2026 | $0.11492 | $0.11835 | $0.0880 | $0.10868 | -5.43% | $109,073 | $108.68M |
| Aug 22, 2026 | $0.14753 | $0.14853 | $0.1115 | $0.11492 | -22.10% | $104,244 | $114.92M |
| Aug 21, 2026 | $0.10918 | $0.1547 | $0.10002 | $0.14753 | +35.13% | $135,016 | $147.53M |
| Aug 20, 2026 | $0.22985 | $0.30233 | $0.10593 | $0.10918 | -52.50% | $323,068 | $109.18M |
| Aug 19, 2026 | $0.0200 | $0.43598 | $0.0200 | $0.22985 | — | $373,859 | $229.85M |
SWARM ENGINE Historical Data FAQ
Window highs, lows, best/worst days and volume for SWARM ENGINEWhat is the all-time high for SWARM?
SWARM ENGINE's record price is about $0.02813436. The all-time low on record is $0.00245855. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SWARM market cap?
SWARM ENGINE has a market capitalisation of about $26.39M, on roughly $7.26M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SWARM change over this window?
Across 78 daily candles, close-to-close moved down 66.82%.
What were SWARM's high and low in this window?
In this sample, the highest trade print is about $0.43598 (Aug 19, 2026) and the lowest about $0.0200 (Aug 19, 2026).
What were SWARM's best and worst days in this window?
Best close-to-close day was about +61.22% (Aug 28, 2026); worst was -52.50% (Aug 20, 2026).