CryptoCopWhat historical data does CryptoCop show for SWARMS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same venues CryptoCop charts use.
Swarms (SWARMS) Historical Data
Swarms Historical Price Information — Daily SWARMS Open, High, Low, Close & Volume$0.008957
+11.14% 1D
Recently Viewed
1H-2.17%
1D+11.14%
1W+7.30%
1M+31.76%
Swarms (SWARMS) has 90 days of daily open, high, low and close on file. Over that window SWARMS ranged $0.005789 to $0.010368, closed at $0.009012 and is down 13.1% across the window.
Swarms — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.010368
Window low
$0.005789
First → last
-13.08%
Latest close
$0.009012
vs live
-0.61%
Daily OHLC from MEXC — same venues CryptoCop charts use. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known. Not financial advice.
SWARMS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | $0.008349 | $0.009272 | $0.008182 | $0.009012 | +7.94% | $44,907.01 | $9.01M |
| Aug 19, 2026 | $0.008422 | $0.008491 | $0.007925 | $0.008349 | -0.87% | $72,950.941 | $8.35M |
| Aug 18, 2026 | $0.008441 | $0.008552 | $0.008138 | $0.008422 | -0.23% | $65,699.209 | $8.42M |
| Aug 17, 2026 | $0.008557 | $0.00906 | $0.008278 | $0.008441 | -1.36% | $77,203.622 | $8.44M |
| Aug 16, 2026 | $0.008649 | $0.008878 | $0.008301 | $0.008557 | -1.06% | $63,521.48 | $8.56M |
| Aug 15, 2026 | $0.00839 | $0.009178 | $0.008056 | $0.008649 | +3.09% | $69,783.421 | $8.65M |
| Aug 14, 2026 | $0.008012 | $0.009484 | $0.00797 | $0.00839 | +4.72% | $86,347.256 | $8.39M |
| Aug 13, 2026 | $0.007893 | $0.008718 | $0.007852 | $0.008012 | +1.51% | $66,226.375 | $8.01M |
| Aug 12, 2026 | $0.007748 | $0.008015 | $0.007489 | $0.007893 | +1.87% | $60,534.1 | $7.89M |
| Aug 11, 2026 | $0.007912 | $0.008207 | $0.007512 | $0.007748 | -2.07% | $65,668.74 | $7.75M |
| Aug 10, 2026 | $0.00813 | $0.008554 | $0.00765 | $0.007912 | -2.68% | $75,625.25 | $7.91M |
| Aug 9, 2026 | $0.008029 | $0.009944 | $0.0079 | $0.00813 | +1.26% | $94,958.58 | $8.13M |
| Aug 8, 2026 | $0.00746 | $0.008516 | $0.00746 | $0.008029 | +7.63% | $79,128.248 | $8.03M |
| Aug 7, 2026 | $0.007482 | $0.007832 | $0.007289 | $0.00746 | -0.29% | $66,515.04 | $7.46M |
| Aug 6, 2026 | $0.006911 | $0.0076 | $0.006855 | $0.007482 | +8.26% | $79,139.272 | $7.48M |
| Aug 5, 2026 | $0.006832 | $0.007153 | $0.00678 | $0.006911 | +1.16% | $67,195.196 | $6.91M |
| Aug 4, 2026 | $0.007113 | $0.007236 | $0.006802 | $0.006832 | -3.95% | $68,740.352 | $6.83M |
| Aug 3, 2026 | $0.007227 | $0.007428 | $0.007006 | $0.007113 | -1.58% | $66,848.004 | $7.11M |
| Aug 2, 2026 | $0.006937 | $0.007361 | $0.006904 | $0.007227 | +4.18% | $67,868.713 | $7.23M |
| Aug 1, 2026 | $0.006793 | $0.007259 | $0.006762 | $0.006937 | +2.12% | $64,552.991 | $6.94M |
| Jul 31, 2026 | $0.006841 | $0.006953 | $0.006555 | $0.006793 | -0.70% | $63,853.045 | $6.79M |
| Jul 30, 2026 | $0.006216 | $0.0069 | $0.006109 | $0.006841 | +10.05% | $70,189.637 | $6.84M |
| Jul 29, 2026 | $0.006446 | $0.00649 | $0.006026 | $0.006216 | -3.57% | $73,322.423 | $6.22M |
| Jul 28, 2026 | $0.006726 | $0.006743 | $0.0063 | $0.006446 | -4.16% | $68,727.691 | $6.45M |
| Jul 27, 2026 | $0.007047 | $0.007374 | $0.006665 | $0.006726 | -4.56% | $80,410.253 | $6.73M |
| Jul 26, 2026 | $0.006856 | $0.00721 | $0.006826 | $0.007047 | +2.79% | $69,551.948 | $7.05M |
| Jul 25, 2026 | $0.00669 | $0.0069 | $0.006616 | $0.006856 | +2.48% | $62,657.011 | $6.86M |
| Jul 24, 2026 | $0.006677 | $0.007217 | $0.006434 | $0.00669 | +0.19% | $79,927.03 | $6.69M |
| Jul 23, 2026 | $0.006812 | $0.00692 | $0.006493 | $0.006677 | -1.98% | $59,796.722 | $6.68M |
| Jul 22, 2026 | $0.006798 | $0.006937 | $0.00655 | $0.006812 | +0.21% | $65,617.038 | $6.81M |
| Jul 21, 2026 | $0.007023 | $0.007023 | $0.00665 | $0.006798 | -3.20% | $60,365.089 | $6.80M |
| Jul 20, 2026 | $0.006462 | $0.007045 | $0.006423 | $0.007023 | +8.68% | $64,479.312 | $7.02M |
| Jul 19, 2026 | $0.006688 | $0.006812 | $0.006335 | $0.006462 | -3.38% | $64,825.192 | $6.46M |
| Jul 18, 2026 | $0.006115 | $0.006827 | $0.00609 | $0.006688 | +9.37% | $64,249 | $6.69M |
| Jul 17, 2026 | $0.00605 | $0.00639 | $0.005938 | $0.006115 | +1.07% | $66,891.851 | $6.11M |
| Jul 16, 2026 | $0.006195 | $0.00637 | $0.005831 | $0.00605 | -2.34% | $69,792.494 | $6.05M |
| Jul 15, 2026 | $0.006265 | $0.006372 | $0.006014 | $0.006195 | -1.12% | $63,438.269 | $6.19M |
| Jul 14, 2026 | $0.005789 | $0.006528 | $0.00576 | $0.006265 | +8.22% | $57,161.586 | $6.26M |
| Jul 13, 2026 | $0.006056 | $0.006163 | $0.005671 | $0.005789 | -4.41% | $64,387.583 | $5.79M |
| Jul 12, 2026 | $0.006192 | $0.006291 | $0.005689 | $0.006056 | -2.20% | $101,763.238 | $6.06M |
| Jul 11, 2026 | $0.006314 | $0.006447 | $0.00614 | $0.006192 | -1.93% | $61,122.254 | $6.19M |
| Jul 10, 2026 | $0.006286 | $0.006673 | $0.006113 | $0.006314 | +0.45% | $78,518.398 | $6.31M |
| Jul 9, 2026 | $0.005814 | $0.006446 | $0.00576 | $0.006286 | +8.12% | $73,073.866 | $6.29M |
| Jul 8, 2026 | $0.00633 | $0.00636 | $0.005643 | $0.005814 | -8.15% | $89,314.304 | $5.81M |
| Jul 7, 2026 | $0.006684 | $0.006744 | $0.00625 | $0.00633 | -5.30% | $65,292.852 | $6.33M |
| Jul 6, 2026 | $0.006708 | $0.006839 | $0.006392 | $0.006684 | -0.36% | $63,309.333 | $6.68M |
| Jul 5, 2026 | $0.006804 | $0.006903 | $0.006652 | $0.006708 | -1.41% | $57,022.808 | $6.71M |
| Jul 4, 2026 | $0.00695 | $0.007059 | $0.006742 | $0.006804 | -2.10% | $66,897.227 | $6.80M |
| Jul 3, 2026 | $0.006632 | $0.007049 | $0.006621 | $0.00695 | +4.79% | $64,027.985 | $6.95M |
| Jul 2, 2026 | $0.006509 | $0.006854 | $0.006442 | $0.006632 | +1.89% | $67,702.926 | $6.63M |
| Jul 1, 2026 | $0.006398 | $0.006743 | $0.006203 | $0.006509 | +1.73% | $63,526.132 | $6.51M |
| Jun 30, 2026 | $0.006796 | $0.006851 | $0.00624 | $0.006398 | -5.86% | $78,393.826 | $6.40M |
| Jun 29, 2026 | $0.006479 | $0.0075 | $0.006395 | $0.006796 | +4.89% | $110,084.966 | $6.80M |
| Jun 28, 2026 | $0.006007 | $0.006816 | $0.005853 | $0.006479 | +7.86% | $86,665.149 | $6.48M |
| Jun 27, 2026 | $0.006322 | $0.006323 | $0.005965 | $0.006007 | -4.98% | $65,852.914 | $6.01M |
| Jun 26, 2026 | $0.006119 | $0.006538 | $0.005935 | $0.006322 | +3.32% | $63,336.858 | $6.32M |
| Jun 25, 2026 | $0.006425 | $0.006576 | $0.005852 | $0.006119 | -4.76% | $67,185.246 | $6.12M |
| Jun 24, 2026 | $0.006946 | $0.007115 | $0.006027 | $0.006425 | -7.50% | $87,592.117 | $6.42M |
| Jun 23, 2026 | $0.007229 | $0.007454 | $0.006807 | $0.006946 | -3.91% | $73,930.73 | $6.95M |
| Jun 22, 2026 | $0.007554 | $0.0079 | $0.007149 | $0.007229 | -4.30% | $93,763.684 | $7.23M |
| Jun 21, 2026 | $0.007827 | $0.007837 | $0.007411 | $0.007554 | -3.49% | $79,826.951 | $7.55M |
| Jun 20, 2026 | $0.008684 | $0.008757 | $0.007278 | $0.007827 | -9.87% | $116,068.944 | $7.83M |
| Jun 19, 2026 | $0.007733 | $0.009133 | $0.007575 | $0.008684 | +12.30% | $167,957.776 | $8.68M |
| Jun 18, 2026 | $0.007442 | $0.007955 | $0.007214 | $0.007733 | +3.91% | $102,728.163 | $7.73M |
| Jun 17, 2026 | $0.007132 | $0.0081 | $0.006961 | $0.007442 | +4.35% | $130,753.179 | $7.44M |
| Jun 16, 2026 | $0.007021 | $0.00738 | $0.006808 | $0.007132 | +1.58% | $99,710.893 | $7.13M |
| Jun 15, 2026 | $0.006887 | $0.007501 | $0.006783 | $0.007021 | +1.95% | $111,164.743 | $7.02M |
| Jun 14, 2026 | $0.007156 | $0.00722 | $0.006518 | $0.006887 | -3.76% | $103,224.579 | $6.89M |
| Jun 13, 2026 | $0.008112 | $0.00819 | $0.006741 | $0.007156 | -11.79% | $174,682.23 | $7.16M |
| Jun 12, 2026 | $0.007039 | $0.008252 | $0.006956 | $0.008112 | +15.24% | $160,253.178 | $8.11M |
| Jun 11, 2026 | $0.006642 | $0.00719 | $0.006617 | $0.007039 | +5.98% | $146,398.68 | $7.04M |
| Jun 10, 2026 | $0.00699 | $0.0071 | $0.00645 | $0.006642 | -4.98% | $124,553.493 | $6.64M |
| Jun 9, 2026 | $0.006588 | $0.007203 | $0.006386 | $0.00699 | +6.10% | $174,524.135 | $6.99M |
| Jun 8, 2026 | $0.006725 | $0.006843 | $0.006353 | $0.006588 | -2.04% | $110,638.766 | $6.59M |
| Jun 7, 2026 | $0.006017 | $0.007181 | $0.005932 | $0.006725 | +11.77% | $177,847.439 | $6.72M |
| Jun 6, 2026 | $0.005888 | $0.006123 | $0.005481 | $0.006017 | +2.19% | $106,809.263 | $6.02M |
| Jun 5, 2026 | $0.006467 | $0.006536 | $0.005601 | $0.005888 | -8.95% | $119,987.731 | $5.89M |
| Jun 4, 2026 | $0.007104 | $0.007202 | $0.005901 | $0.006467 | -8.97% | $98,724.447 | $6.47M |
| Jun 3, 2026 | $0.006696 | $0.007423 | $0.006696 | $0.007104 | +6.09% | $121,203.42 | $7.10M |
| Jun 2, 2026 | $0.007256 | $0.007638 | $0.006373 | $0.006696 | -7.72% | $155,199.43 | $6.70M |
| Jun 1, 2026 | $0.007228 | $0.007447 | $0.006755 | $0.007256 | +0.39% | $114,152.016 | $7.26M |
| May 31, 2026 | $0.007177 | $0.007449 | $0.007103 | $0.007228 | +0.71% | $82,885.276 | $7.23M |
| May 30, 2026 | $0.00657 | $0.007503 | $0.006547 | $0.007177 | +9.24% | $227,633.786 | $7.18M |
| May 29, 2026 | $0.007405 | $0.007741 | $0.006051 | $0.00657 | -11.28% | $518,601.668 | $6.57M |
| May 28, 2026 | $0.010024 | $0.011826 | $0.00683 | $0.007405 | -26.13% | $814,903.1 | $7.40M |
| May 27, 2026 | $0.009227 | $0.010083 | $0.009163 | $0.010024 | +8.64% | $355,670.622 | $10.02M |
| May 26, 2026 | $0.009838 | $0.009878 | $0.009009 | $0.009227 | -6.21% | $191,390.262 | $9.23M |
| May 25, 2026 | $0.010252 | $0.010353 | $0.009781 | $0.009838 | -4.04% | $308,842.213 | $9.84M |
| May 24, 2026 | $0.010368 | $0.010494 | $0.010174 | $0.010252 | -1.12% | $166,600.135 | $10.25M |
| May 23, 2026 | $0.010638 | $0.010871 | $0.010145 | $0.010368 | — | $117,082.466 | $10.37M |
Swarms Historical Data FAQ
Window highs, lows, best/worst days and volume for SwarmsHow much did SWARMS change over this window?
Across 90 daily candles, close-to-close moved down 13.08%.
What were SWARMS's high and low in this window?
In this sample, the highest trade print is about $0.011826 (May 28, 2026) and the lowest about $0.005481 (Jun 6, 2026).
What were SWARMS's best and worst days in this window?
Best close-to-close day was about +15.24% (Jun 12, 2026); worst was -26.13% (May 28, 2026).
When was SWARMS's highest volume day in this window?
The largest volume bar in this sample is about $814,903.1 on May 28, 2026 (exchange quote or base volume, depending on venue).