Swarm Markets Historical Data

SMT Page 13
Download
Date Close Price change Market cap Trading volume
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
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