Swarm Markets Historical Data

SMT Page 11
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $ 0.315
+8.35%
$ 25.99 million $ 366,934
Nov 28, 2024 $ 0.291
+9.53%
$ 23.99 million $ 294,472
Nov 27, 2024 $ 0.266
+27.66%
$ 21.93 million $ 466,998
Nov 26, 2024 $ 0.209
+0.81%
$ 17.22 million $ 262,069
Nov 25, 2024 $ 0.207
+7.06%
$ 17.11 million $ 133,594
Nov 24, 2024 $ 0.193
-3.15%
$ 15.97 million $ 191,777
Nov 23, 2024 $ 0.2
-1.89%
$ 16.49 million $ 175,574
Nov 22, 2024 $ 0.204
+10.53%
$ 16.81 million $ 179,376
Nov 21, 2024 $ 0.184
+5.80%
$ 15.21 million $ 185,305
Nov 20, 2024 $ 0.174
-6.65%
$ 14.37 million $ 225,790
Nov 19, 2024 $ 0.187
-9.16%
$ 15.4 million $ 275,032
Nov 18, 2024 $ 0.205
-1.47%
$ 16.95 million $ 177,700
Nov 17, 2024 $ 0.206
-0.07%
$ 17.04 million $ 216,236
Nov 16, 2024 $ 0.207
+15.30%
$ 17.11 million $ 335,794
Nov 15, 2024 $ 0.18
-6.77%
$ 14.84 million $ 243,661
Nov 14, 2024 $ 0.192
-14.94%
$ 15.82 million $ 246,976
Nov 13, 2024 $ 0.226
-4.29%
$ 18.62 million $ 221,928
Nov 12, 2024 $ 0.236
-7.00%
$ 19.45 million $ 350,756
Nov 11, 2024 $ 0.252
+5.19%
$ 20.8 million $ 332,838
Nov 10, 2024 $ 0.24
+2.51%
$ 19.79 million $ 196,863
Nov 9, 2024 $ 0.235
+4.24%
$ 19.42 million $ 180,152
Nov 8, 2024 $ 0.225
+3.20%
$ 18.55 million $ 161,711
Nov 7, 2024 $ 0.218
+12.04%
$ 17.97 million $ 204,835
Nov 6, 2024 $ 0.194
+8.86%
$ 16.04 million $ 100,047
Nov 5, 2024 $ 0.178
+2.55%
$ 14.73 million $ 63,541
Nov 4, 2024 $ 0.174
-7.45%
$ 14.34 million $ 51,787
Nov 3, 2024 $ 0.188
+0.62%
$ 46.92 million $ 128,863
Nov 2, 2024 $ 0.186
+5.82%
$ 46.57 million $ 144,551
Nov 1, 2024 $ 0.176
+0.28%
$ 43.97 million $ 81,039
Oct 31, 2024 $ 0.175
-5.22%
$ 43.78 million $ 84,877
Oct 30, 2024 $ 0.185
-2.03%
$ 46.19 million $ 103,483
Oct 29, 2024 $ 0.189
+0.25%
$ 47.15 million $ 190,968
Oct 28, 2024 $ 0.189
-4.11%
$ 47.22 million $ 164,412
Oct 27, 2024 $ 0.197
-0.27%
$ 49.17 million $ 68,645
Oct 26, 2024 $ 0.197
+4.39%
$ 49.3 million $ 64,991
Oct 25, 2024 $ 0.189
-7.00%
$ 47.21 million $ 68,313
Oct 24, 2024 $ 0.203
-1.68%
$ 50.77 million $ 84,257
Oct 23, 2024 $ 0.207
-6.22%
$ 51.63 million $ 61,356
Oct 22, 2024 $ 0.22
-3.87%
$ 55.06 million $ 126,381
Oct 21, 2024 $ 0.229
+3.02%
$ 57.28 million $ 219,352
Oct 20, 2024 $ 0.222
+3.69%
$ 55.6 million $ 137,902
Oct 19, 2024 $ 0.214
-2.12%
$ 53.58 million $ 96,041
Oct 18, 2024 $ 0.219
+2.28%
$ 54.74 million $ 250,623
Oct 17, 2024 $ 0.214
+3.15%
$ 53.51 million $ 85,178
Oct 16, 2024 $ 0.208
-2.31%
$ 51.88 million $ 97,070
Oct 15, 2024 $ 0.212
+2.56%
$ 53 million $ 208,215
Oct 14, 2024 $ 0.207
-1.56%
$ 51.67 million $ 172,504
Oct 13, 2024 $ 0.21
-1.51%
$ 52.49 million $ 98,026
Oct 12, 2024 $ 0.213
+1.13%
$ 53.29 million $ 98,945
Oct 11, 2024 $ 0.211
+2.84%
$ 52.7 million $ 119,446