Swarm Markets Historical Data

SMT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.192
-11.59%
$ 15.82 million $ 811,519
Jan 17, 2025 $ 0.217
+15.34%
$ 17.89 million $ 591,641
Jan 16, 2025 $ 0.188
-3.17%
$ 15.51 million $ 434,331
Jan 15, 2025 $ 0.194
+7.92%
$ 16.02 million $ 469,915
Jan 14, 2025 $ 0.18
+0.20%
$ 14.85 million $ 500,051
Jan 13, 2025 $ 0.18
+7.97%
$ 14.82 million $ 317,112
Jan 12, 2025 $ 0.166
-12.48%
$ 13.73 million $ 563,178
Jan 11, 2025 $ 0.19
-4.47%
$ 15.69 million $ 518,434
Jan 10, 2025 $ 0.199
-0.63%
$ 16.42 million $ 280,843
Jan 9, 2025 $ 0.2
-7.34%
$ 16.51 million $ 278,307
Jan 8, 2025 $ 0.216
-4.03%
$ 17.8 million $ 276,500
Jan 7, 2025 $ 0.225
-9.31%
$ 18.54 million $ 417,864
Jan 6, 2025 $ 0.248
-5.91%
$ 20.45 million $ 305,635
Jan 5, 2025 $ 0.263
-3.29%
$ 21.73 million $ 314,118
Jan 4, 2025 $ 0.272
+12.44%
$ 22.47 million $ 727,888
Jan 3, 2025 $ 0.242
+2.67%
$ 19.98 million $ 477,796
Jan 2, 2025 $ 0.236
+6.00%
$ 19.46 million $ 535,875
Jan 1, 2025 $ 0.222
+8.65%
$ 18.31 million $ 472,351
Dec 31, 2024 $ 0.204
-15.62%
$ 16.86 million $ 539,934
Dec 30, 2024 $ 0.242
-1.76%
$ 19.98 million $ 139,999
Dec 29, 2024 $ 0.246
-1.28%
$ 20.34 million $ 221,217
Dec 28, 2024 $ 0.25
-5.49%
$ 20.6 million $ 334,591
Dec 27, 2024 $ 0.264
+0.97%
$ 21.8 million $ 385,131
Dec 26, 2024 $ 0.262
+0.00%
$ 21.59 million $ 441,588
Dec 25, 2024 $ 0.261
+3.60%
$ 21.56 million $ 387,169
Dec 24, 2024 $ 0.252
-1.52%
$ 20.81 million $ 360,518
Dec 23, 2024 $ 0.256
+5.18%
$ 21.13 million $ 451,530
Dec 22, 2024 $ 0.243
-5.10%
$ 20.09 million $ 354,932
Dec 21, 2024 $ 0.257
-9.27%
$ 21.17 million $ 436,358
Dec 20, 2024 $ 0.283
+3.82%
$ 23.34 million $ 533,382
Dec 19, 2024 $ 0.272
-10.54%
$ 22.48 million $ 550,547
Dec 18, 2024 $ 0.304
-4.86%
$ 25.13 million $ 526,218
Dec 17, 2024 $ 0.32
+0.07%
$ 26.41 million $ 523,115
Dec 16, 2024 $ 0.32
-11.50%
$ 26.4 million $ 732,160
Dec 15, 2024 $ 0.361
-0.56%
$ 29.82 million $ 436,191
Dec 14, 2024 $ 0.363
-4.57%
$ 29.99 million $ 688,473
Dec 13, 2024 $ 0.381
+6.61%
$ 31.43 million $ 587,666
Dec 12, 2024 $ 0.357
+0.91%
$ 29.48 million $ 456,600
Dec 11, 2024 $ 0.354
+6.05%
$ 29.21 million $ 321,287
Dec 10, 2024 $ 0.333
-5.63%
$ 27.51 million $ 460,384
Dec 9, 2024 $ 0.353
-14.67%
$ 29.18 million $ 468,096
Dec 8, 2024 $ 0.414
-1.04%
$ 34.2 million $ 211,430
Dec 7, 2024 $ 0.419
-2.04%
$ 34.56 million $ 234,814
Dec 6, 2024 $ 0.427
+2.89%
$ 35.27 million $ 244,657
Dec 5, 2024 $ 0.415
-3.72%
$ 34.28 million $ 622,421
Dec 4, 2024 $ 0.431
+12.12%
$ 35.61 million $ 675,065
Dec 3, 2024 $ 0.379
+14.73%
$ 31.26 million $ 807,562
Dec 2, 2024 $ 0.329
-4.59%
$ 27.19 million $ 433,895
Dec 1, 2024 $ 0.345
-3.51%
$ 28.5 million $ 497,429
Nov 30, 2024 $ 0.358
+13.84%
$ 29.54 million $ 440,900