Swarm Markets Historical Data

SMT Page 13
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.208
-4.66%
$ 51.94 million $ 364,443
Oct 7, 2024 $ 0.218
-16.36%
$ 54.48 million $ 550,961
Oct 6, 2024 $ 0.261
+2.16%
$ 65.19 million $ 74,604
Oct 5, 2024 $ 0.255
+2.42%
$ 63.81 million $ 98,775
Oct 4, 2024 $ 0.249
+2.85%
$ 62.3 million $ 282,276
Oct 3, 2024 $ 0.242
-5.79%
$ 60.57 million $ 270,726
Oct 2, 2024 $ 0.258
-2.29%
$ 64.51 million $ 98,287
Oct 1, 2024 $ 0.264
-10.16%
$ 66.11 million $ 96,481
Sep 30, 2024 $ 0.294
-4.17%
$ 73.59 million $ 82,617
Sep 29, 2024 $ 0.307
-2.48%
$ 76.79 million $ 89,428
Sep 28, 2024 $ 0.315
-3.52%
$ 78.75 million $ 119,366
Sep 27, 2024 $ 0.332
+6.14%
$ 83.11 million $ 127,600
Sep 26, 2024 $ 0.313
+7.09%
$ 78.3 million $ 157,478
Sep 25, 2024 $ 0.294
+3.29%
$ 73.42 million $ 159,360
Sep 24, 2024 $ 0.284
+20.23%
$ 71.07 million $ 138,073
Sep 23, 2024 $ 0.236
-4.93%
$ 59.11 million $ 158,006
Sep 22, 2024 $ 0.249
+0.93%
$ 62.15 million $ 52,268
Sep 21, 2024 $ 0.246
-2.85%
$ 61.58 million $ 75,557
Sep 20, 2024 $ 0.254
-9.38%
$ 63.38 million $ 58,069
Sep 19, 2024 $ 0.28
+10.03%
$ 69.95 million $ 107,282
Sep 18, 2024 $ 0.254
-1.36%
$ 63.57 million $ 48,094
Sep 17, 2024 $ 0.258
-0.09%
$ 64.45 million $ 39,860
Sep 16, 2024 $ 0.258
-0.10%
$ 64.51 million $ 43,472
Sep 15, 2024 $ 0.258
-6.92%
$ 64.57 million $ 70,070
Sep 14, 2024 $ 0.277
-1.40%
$ 69.37 million $ 34,016
Sep 13, 2024 $ 0.281
+4.35%
$ 70.26 million $ 129,891
Sep 12, 2024 $ 0.269
-2.19%
$ 67.33 million $ 239,459
Sep 11, 2024 $ 0.275
-7.02%
$ 68.84 million $ 57,067
Sep 10, 2024 $ 0.296
+9.83%
$ 73.94 million $ 117,307
Sep 9, 2024 $ 0.269
+2.86%
$ 67.33 million $ 78,073
Sep 8, 2024 $ 0.262
-5.51%
$ 65.59 million $ 89,545
Sep 7, 2024 $ 0.278
+6.90%
$ 69.41 million $ 50,520
Sep 6, 2024 $ 0.26
-9.03%
$ 64.94 million $ 107,315
Sep 5, 2024 $ 0.286
-5.33%
$ 71.38 million $ 24,166
Sep 4, 2024 $ 0.302
+1.61%
$ 75.4 million $ 27,639
Sep 3, 2024 $ 0.297
-10.69%
$ 74.21 million $ 59,660
Sep 2, 2024 $ 0.332
+2.11%
$ 83.09 million $ 25,798
Sep 1, 2024 $ 0.325
-4.17%
$ 81.37 million $ 36,306
Aug 31, 2024 $ 0.344
-1.04%
$ 85.95 million $ 43,349
Aug 30, 2024 $ 0.347
-3.45%
$ 86.85 million $ 62,134
Aug 29, 2024 $ 0.36
-0.53%
$ 89.95 million $ 31,161
Aug 28, 2024 $ 0.362
-2.64%
$ 90.39 million $ 46,042
Aug 27, 2024 $ 0.371
-6.81%
$ 92.84 million $ 53,325
Aug 26, 2024 $ 0.399
-3.26%
$ 99.63 million $ 40,807
Aug 25, 2024 $ 0.412
-1.88%
$ 102.99 million $ 54,576
Aug 24, 2024 $ 0.419
-1.50%
$ 104.82 million $ 72,102
Aug 23, 2024 $ 0.426
+12.43%
$ 106.42 million $ 172,741
Aug 22, 2024 $ 0.379
+2.96%
$ 94.66 million $ 49,442
Aug 21, 2024 $ 0.367
+1.46%
$ 91.82 million $ 41,499
Aug 20, 2024 $ 0.362
-1.36%
$ 90.5 million $ 43,459