Swarm Markets Historical Data

SMT Page 14
Download
Date Close Price change Market cap Trading volume
Aug 19, 2024 $ 0.369
-0.06%
$ 92.25 million $ 47,086
Aug 18, 2024 $ 0.369
-0.33%
$ 92.31 million $ 54,584
Aug 17, 2024 $ 0.371
+0.93%
$ 92.63 million $ 33,031
Aug 16, 2024 $ 0.367
+2.04%
$ 91.77 million $ 61,762
Aug 15, 2024 $ 0.36
-7.09%
$ 89.92 million $ 61,042
Aug 14, 2024 $ 0.387
+1.43%
$ 96.73 million $ 89,861
Aug 13, 2024 $ 0.382
+0.74%
$ 95.41 million $ 62,389
Aug 12, 2024 $ 0.379
+2.19%
$ 94.71 million $ 86,137
Aug 11, 2024 $ 0.371
-4.51%
$ 92.66 million $ 72,323
Aug 10, 2024 $ 0.388
+0.15%
$ 97.12 million $ 76,135
Aug 9, 2024 $ 0.389
-8.20%
$ 97.21 million $ 97,443
Aug 8, 2024 $ 0.424
+15.58%
$ 105.92 million $ 203,599
Aug 7, 2024 $ 0.367
-8.23%
$ 91.65 million $ 131,531
Aug 6, 2024 $ 0.399
+5.79%
$ 99.87 million $ 194,335
Aug 5, 2024 $ 0.378
-10.20%
$ 94.4 million $ 82,993
Aug 4, 2024 $ 0.42
-13.41%
$ 105.12 million $ 23,320
Aug 3, 2024 $ 0.486
-4.32%
$ 121.4 million $ 37,181
Aug 2, 2024 $ 0.508
-11.30%
$ 126.88 million $ 59,646
Aug 1, 2024 $ 0.572
-7.61%
$ 143.05 million $ 34,685
Jul 31, 2024 $ 0.619
-2.16%
$ 154.8 million $ 14,908
Jul 30, 2024 $ 0.633
+0.33%
$ 158.22 million $ 18,818
Jul 29, 2024 $ 0.631
+1.76%
$ 157.67 million $ 12,508
Jul 28, 2024 $ 0.619
+0.22%
$ 154.79 million $ 51,176
Jul 27, 2024 $ 0.618
+5.30%
$ 154.45 million $ 42,634
Jul 26, 2024 $ 0.587
+3.14%
$ 146.67 million $ 115,998
Jul 25, 2024 $ 0.569
-3.51%
$ 142.21 million $ 134,937
Jul 24, 2024 $ 0.59
+8.17%
$ 147.39 million $ 158,559
Jul 23, 2024 $ 0.545
-11.33%
$ 136.25 million $ 120,589
Jul 22, 2024 $ 0.615
-5.09%
$ 153.66 million $ 119,418
Jul 21, 2024 $ 0.648
-1.48%
$ 161.9 million $ 113,164
Jul 20, 2024 $ 0.657
-1.97%
$ 164.33 million $ 119,661
Jul 19, 2024 $ 0.671
+2.06%
$ 167.63 million $ 191,766
Jul 18, 2024 $ 0.657
+6.54%
$ 164.27 million $ 163,606
Jul 17, 2024 $ 0.617
+13.80%
$ 154.19 million $ 195,131
Jul 16, 2024 $ 0.54
+8.55%
$ 134.94 million $ 153,623
Jul 15, 2024 $ 0.497
+8.22%
$ 124.31 million $ 91,867
Jul 14, 2024 $ 0.46
+12.29%
$ 114.91 million $ 89,890
Jul 13, 2024 $ 0.409
+9.51%
$ 102.33 million $ 91,125
Jul 12, 2024 $ 0.374
+0.88%
$ 93.44 million $ 64,939
Jul 11, 2024 $ 0.37
+0.41%
$ 92.63 million $ 82,785
Jul 10, 2024 $ 0.369
+5.11%
$ 92.25 million $ 88,011
Jul 9, 2024 $ 0.353
-1.05%
$ 88.19 million $ 37,058
Jul 8, 2024 $ 0.356
+6.15%
$ 89.12 million $ 74,246
Jul 7, 2024 $ 0.336
-12.21%
$ 83.96 million $ 65,521
Jul 6, 2024 $ 0.383
+3.33%
$ 95.63 million $ 70,797
Jul 5, 2024 $ 0.371
-4.05%
$ 92.67 million $ 123,230
Jul 4, 2024 $ 0.386
-8.94%
$ 96.58 million $ 71,721
Jul 3, 2024 $ 0.424
-7.73%
$ 106.06 million $ 64,516
Jul 2, 2024 $ 0.46
-2.22%
$ 114.94 million $ 67,661
Jul 1, 2024 $ 0.466
+3.62%
$ 117.55 million $ 73,579