Swarm Markets Historical Data

SMT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.0948
-10.67%
$ 7.83 million $ 132,821
Mar 6, 2025 $ 0.106
+32.32%
$ 8.75 million $ 134,840
Mar 5, 2025 $ 0.0801
+2.86%
$ 6.61 million $ 35,801
Mar 4, 2025 $ 0.0779
+2.36%
$ 6.43 million $ 82,645
Mar 3, 2025 $ 0.0752
-4.82%
$ 6.21 million $ 150,662
Mar 2, 2025 $ 0.079
+13.86%
$ 6.52 million $ 91,848
Mar 1, 2025 $ 0.0694
+8.72%
$ 5.73 million $ 134,317
Feb 28, 2025 $ 0.0638
+0.28%
$ 5.27 million $ 56,974
Feb 27, 2025 $ 0.0637
+3.19%
$ 5.26 million $ 77,284
Feb 26, 2025 $ 0.0617
+14.41%
$ 5.09 million $ 119,755
Feb 25, 2025 $ 0.0539
-13.88%
$ 4.45 million $ 81,799
Feb 24, 2025 $ 0.0626
-16.74%
$ 5.17 million $ 100,851
Feb 23, 2025 $ 0.0752
-0.25%
$ 6.21 million $ 47,748
Feb 22, 2025 $ 0.0754
-5.26%
$ 6.23 million $ 38,996
Feb 21, 2025 $ 0.0796
+0.66%
$ 6.57 million $ 32,594
Feb 20, 2025 $ 0.0798
+1.83%
$ 6.59 million $ 113,833
Feb 19, 2025 $ 0.0786
-10.60%
$ 6.49 million $ 114,671
Feb 18, 2025 $ 0.0878
-12.42%
$ 7.25 million $ 113,141
Feb 17, 2025 $ 0.0997
+2.76%
$ 8.23 million $ 56,964
Feb 16, 2025 $ 0.0971
-4.90%
$ 8.01 million $ 62,780
Feb 15, 2025 $ 0.102
-2.13%
$ 8.43 million $ 16,883
Feb 14, 2025 $ 0.105
-2.57%
$ 8.69 million $ 99,710
Feb 13, 2025 $ 0.108
-0.41%
$ 8.92 million $ 37,980
Feb 12, 2025 $ 0.108
+0.61%
$ 8.95 million $ 63,800
Feb 11, 2025 $ 0.108
-5.61%
$ 8.9 million $ 273,812
Feb 10, 2025 $ 0.114
-1.19%
$ 9.45 million $ 282,363
Feb 9, 2025 $ 0.116
-0.45%
$ 9.56 million $ 178,169
Feb 8, 2025 $ 0.116
+6.64%
$ 9.6 million $ 236,831
Feb 7, 2025 $ 0.109
-4.03%
$ 9 million $ 264,138
Feb 6, 2025 $ 0.114
-70.67%
$ 9.38 million $ 386,439
Feb 5, 2025 $ 0.396
-48.39%
$ 32.7 million $ 10,475
Feb 4, 2025 $ 0.77
+4.04%
$ 63.56 million $ 176,945
Feb 3, 2025 $ 0.742
+19.21%
$ 61.23 million $ 27,815
Feb 2, 2025 $ 0.634
-29.62%
$ 52.33 million $ 29,649
Feb 1, 2025 $ 0.854
+37.67%
$ 70.47 million $ 20,044
Jan 31, 2025 $ 0.621
+317.54%
$ 51.3 million $ 53,520
Jan 30, 2025 $ 0.149
-3.04%
$ 12.29 million $ 102,518
Jan 29, 2025 $ 0.154
-4.34%
$ 12.67 million $ 305,877
Jan 28, 2025 $ 0.16
-3.64%
$ 13.25 million $ 613,345
Jan 27, 2025 $ 0.167
-9.05%
$ 13.75 million $ 785,277
Jan 26, 2025 $ 0.183
+9.06%
$ 15.11 million $ 898,587
Jan 25, 2025 $ 0.168
-3.23%
$ 13.86 million $ 784,144
Jan 24, 2025 $ 0.173
+5.16%
$ 14.31 million $ 4.28 million
Jan 23, 2025 $ 0.165
+10.90%
$ 13.61 million $ 418,205
Jan 22, 2025 $ 0.149
-9.95%
$ 12.27 million $ 561,484
Jan 21, 2025 $ 0.165
-2.13%
$ 13.62 million $ 483,143
Jan 20, 2025 $ 0.169
+9.40%
$ 13.92 million $ 967,962
Jan 19, 2025 $ 0.154
-19.56%
$ 12.72 million $ 1.33 million
Jan 18, 2025 $ 0.192
-11.59%
$ 15.82 million $ 811,519
Jan 17, 2025 $ 0.217
+15.34%
$ 17.89 million $ 591,641