Swarm Markets Historical Data

SMT Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 10, 2024 $0.205
+6.44%
$51.24 million $246,911
Oct 9, 2024 $0.193
-7.31%
$48.14 million $150,428
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