Swarm Markets Historical Data

SMT Page 12
Download
Date Close Price change Market cap Trading volume
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
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