Swarm Markets Historical Data

SMT Page 16
Download
Date Close Price change Market cap Trading volume
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
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