Swarm Markets Historical Data

SMT Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.585
+8.56%
$ 146.13 million $ 369,107
May 14, 2024 $ 0.538
-6.30%
$ 134.59 million $ 267,722
May 13, 2024 $ 0.574
-2.13%
$ 143.41 million $ 367,446
May 12, 2024 $ 0.586
-3.32%
$ 146.6 million $ 174,441
May 11, 2024 $ 0.606
-0.28%
$ 151.57 million $ 201,271
May 10, 2024 $ 0.608
-8.18%
$ 151.99 million $ 332,965
May 9, 2024 $ 0.662
-0.83%
$ 165.55 million $ 465,213
May 8, 2024 $ 0.668
-1.63%
$ 166.93 million $ 358,799
May 7, 2024 $ 0.68
-4.18%
$ 169.92 million $ 361,714
May 6, 2024 $ 0.709
+3.69%
$ 177.31 million $ 656,765
May 5, 2024 $ 0.684
-2.59%
$ 171.06 million $ 172,593
May 4, 2024 $ 0.702
+4.13%
$ 175.55 million $ 151,829
May 3, 2024 $ 0.673
+8.25%
$ 168.31 million $ 352,723
May 2, 2024 $ 0.622
+3.41%
$ 155.48 million $ 321,567
May 1, 2024 $ 0.625
+11.11%
$ 150.43 million $ 524,614
Apr 30, 2024 $ 0.563
-11.81%
$ 140.84 million $ 1.4 million
Apr 29, 2024 $ 0.637
-7.53%
$ 159.32 million $ 728,709
Apr 28, 2024 $ 0.69
-3.71%
$ 172.4 million $ 383,535
Apr 27, 2024 $ 0.717
+3.49%
$ 179.17 million $ 643,161
Apr 26, 2024 $ 0.693
-6.43%
$ 173.14 million $ 609,968
Apr 25, 2024 $ 0.74
-2.82%
$ 185.03 million $ 483,258
Apr 24, 2024 $ 0.762
-7.91%
$ 190.39 million $ 547,464
Apr 23, 2024 $ 0.827
-3.28%
$ 206.69 million $ 493,286
Apr 22, 2024 $ 0.855
-3.41%
$ 213.72 million $ 424,215
Apr 21, 2024 $ 0.885
-3.26%
$ 221.13 million $ 351,509
Apr 20, 2024 $ 0.914
+11.48%
$ 228.43 million $ 335,425
Apr 19, 2024 $ 0.821
-3.72%
$ 205.21 million $ 762,979
Apr 18, 2024 $ 0.852
+3.04%
$ 213.1 million $ 600,121
Apr 17, 2024 $ 0.827
-1.33%
$ 206.77 million $ 1 million
Apr 16, 2024 $ 0.839
+2.69%
$ 209.83 million $ 812,469
Apr 15, 2024 $ 0.82
-12.74%
$ 205.08 million $ 1.26 million
Apr 14, 2024 $ 0.937
+15.93%
$ 234.33 million $ 1.62 million
Apr 13, 2024 $ 0.806
-18.32%
$ 201.54 million $ 2.05 million
Apr 12, 2024 $ 0.988
-1.68%
$ 246.93 million $ 1.91 million
Apr 11, 2024 $ 1.01
-7.43%
$ 251.38 million $ 1.17 million
Apr 10, 2024 $ 1.09
+3.47%
$ 272.83 million $ 1.08 million
Apr 9, 2024 $ 1.05
-9.40%
$ 263.63 million $ 1.58 million
Apr 8, 2024 $ 1.16
+28.62%
$ 291.24 million $ 1.96 million
Apr 7, 2024 $ 0.906
-7.19%
$ 226.42 million $ 728,447
Apr 6, 2024 $ 0.977
+9.27%
$ 244.22 million $ 1.12 million
Apr 5, 2024 $ 0.895
-10.21%
$ 223.69 million $ 1.26 million
Apr 4, 2024 $ 0.996
+8.35%
$ 249.12 million $ 1.55 million
Apr 3, 2024 $ 0.925
+20.44%
$ 231.2 million $ 1.85 million
Apr 2, 2024 $ 0.764
-8.06%
$ 190.91 million $ 1.43 million
Apr 1, 2024 $ 0.831
-8.33%
$ 207.66 million $ 1.51 million
Mar 31, 2024 $ 0.906
-0.29%
$ 226.38 million $ 1.71 million
Mar 30, 2024 $ 0.908
-1.02%
$ 227.09 million $ 1.05 million
Mar 29, 2024 $ 0.916
-12.16%
$ 229.08 million $ 1.66 million
Mar 28, 2024 $ 1.04
-0.37%
$ 260.92 million $ 1.93 million
Mar 27, 2024 $ 1.05
-9.91%
$ 262.05 million $ 4.46 million