Swarm Markets Historical Data

SMT Page 15
Download
Date Close Price change Market cap Trading volume
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
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