Swarm Markets Historical Data

SMT Page 14
Download
Date Close Price change Market cap Trading volume
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
Jun 30, 2024 $ 0.449
+1.81%
$ 112.32 million $ 64,872
Jun 29, 2024 $ 0.441
-1.16%
$ 110.33 million $ 48,105
Jun 28, 2024 $ 0.446
-3.09%
$ 111.62 million $ 81,066
Jun 27, 2024 $ 0.461
+5.03%
$ 115.18 million $ 78,534
Jun 26, 2024 $ 0.442
+2.03%
$ 110.39 million $ 68,928
Jun 25, 2024 $ 0.433
+1.50%
$ 108.19 million $ 365,515
Jun 24, 2024 $ 0.426
-5.09%
$ 106.59 million $ 257,611
Jun 23, 2024 $ 0.449
-2.70%
$ 112.31 million $ 102,723
Jun 22, 2024 $ 0.462
-0.55%
$ 115.42 million $ 58,805
Jun 21, 2024 $ 0.464
-1.32%
$ 116.06 million $ 203,469
Jun 20, 2024 $ 0.47
-12.09%
$ 117.61 million $ 859,659
Jun 19, 2024 $ 0.535
+2.38%
$ 133.8 million $ 138,918
Jun 18, 2024 $ 0.523
-8.09%
$ 130.68 million $ 381,271
Jun 17, 2024 $ 0.569
-7.38%
$ 142.19 million $ 226,377
Jun 16, 2024 $ 0.614
-2.25%
$ 153.43 million $ 189,691
Jun 15, 2024 $ 0.628
+2.17%
$ 156.97 million $ 101,744
Jun 14, 2024 $ 0.615
-4.00%
$ 153.64 million $ 271,887
Jun 13, 2024 $ 0.64
-8.53%
$ 160.04 million $ 248,590
Jun 12, 2024 $ 0.7
+0.42%
$ 174.95 million $ 365,520
Jun 11, 2024 $ 0.697
-4.14%
$ 174.22 million $ 392,497
Jun 10, 2024 $ 0.727
-3.11%
$ 181.74 million $ 194,079
Jun 9, 2024 $ 0.75
-2.08%
$ 187.57 million $ 167,116
Jun 8, 2024 $ 0.766
-5.44%
$ 191.67 million $ 256,769
Jun 7, 2024 $ 0.811
-2.06%
$ 202.68 million $ 438,599
Jun 6, 2024 $ 0.828
+3.24%
$ 206.96 million $ 401,788
Jun 5, 2024 $ 0.802
+0.44%
$ 200.6 million $ 437,858
Jun 4, 2024 $ 0.799
+0.59%
$ 199.79 million $ 249,751
Jun 3, 2024 $ 0.795
+2.64%
$ 198.81 million $ 702,196
Jun 2, 2024 $ 0.775
+2.93%
$ 193.81 million $ 329,123
Jun 1, 2024 $ 0.753
-0.95%
$ 188.3 million $ 235,055
May 31, 2024 $ 0.761
-2.78%
$ 190.15 million $ 209,440
May 30, 2024 $ 0.782
-3.06%
$ 195.59 million $ 393,690
May 29, 2024 $ 0.807
-4.08%
$ 201.85 million $ 300,701
May 28, 2024 $ 0.842
-5.61%
$ 210.39 million $ 562,268
May 27, 2024 $ 0.892
+7.66%
$ 222.88 million $ 694,483
May 26, 2024 $ 0.828
+14.91%
$ 206.96 million $ 710,809
May 25, 2024 $ 0.72
-1.27%
$ 180.11 million $ 247,708
May 24, 2024 $ 0.73
-5.04%
$ 182.42 million $ 508,307
May 23, 2024 $ 0.771
-2.23%
$ 192.84 million $ 317,483
May 22, 2024 $ 0.789
-3.58%
$ 197.23 million $ 361,523
May 21, 2024 $ 0.818
+4.36%
$ 204.57 million $ 307,544
May 20, 2024 $ 0.784
+14.82%
$ 196.02 million $ 254,764
May 19, 2024 $ 0.683
-1.78%
$ 170.72 million $ 254,983
May 18, 2024 $ 0.695
+5.41%
$ 173.82 million $ 522,878
May 17, 2024 $ 0.66
+10.98%
$ 164.9 million $ 451,279
May 16, 2024 $ 0.594
+1.33%
$ 148.57 million $ 266,873