Swarm Markets Historical Data

SMT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.638
-0.61%
$ 159.51 million $ 1.76 million
Mar 21, 2024 $ 0.629
+26.49%
$ 157.23 million $ 874,886
Mar 20, 2024 $ 0.504
+19.31%
$ 126.1 million $ 459,036
Mar 19, 2024 $ 0.42
-16.24%
$ 105.06 million $ 664,929
Mar 18, 2024 $ 0.502
-4.06%
$ 125.47 million $ 363,412
Mar 17, 2024 $ 0.523
+0.59%
$ 130.78 million $ 851,636
Mar 16, 2024 $ 0.52
-8.40%
$ 130.02 million $ 1.3 million
Mar 15, 2024 $ 0.568
-2.89%
$ 142.08 million $ 844,656
Mar 14, 2024 $ 0.586
+2.19%
$ 146.41 million $ 1.4 million
Mar 13, 2024 $ 0.573
+38.02%
$ 143.33 million $ 1.46 million
Mar 12, 2024 $ 0.415
+4.80%
$ 103.85 million $ 1.41 million
Mar 11, 2024 $ 0.395
+40.11%
$ 98.85 million $ 1.24 million
Mar 10, 2024 $ 0.282
-7.51%
$ 70.55 million $ 435,125
Mar 9, 2024 $ 0.305
-3.06%
$ 76.28 million $ 165,121
Mar 8, 2024 $ 0.315
+2.75%
$ 78.69 million $ 248,519
Mar 7, 2024 $ 0.306
-3.48%
$ 76.59 million $ 227,451
Mar 6, 2024 $ 0.317
-0.44%
$ 79.35 million $ 193,057
Mar 5, 2024 $ 0.319
-10.47%
$ 79.7 million $ 206,770
Mar 4, 2024 $ 0.357
-0.76%
$ 89.15 million $ 129,303
Mar 3, 2024 $ 0.359
+0.62%
$ 89.76 million $ 259,075
Mar 2, 2024 $ 0.352
+0.57%
$ 88.02 million $ 212,480
Mar 1, 2024 $ 0.35
+14.13%
$ 87.51 million $ 514,012
Feb 29, 2024 $ 0.309
-1.31%
$ 77.18 million $ 530,477
Feb 28, 2024 $ 0.313
+0.67%
$ 78.2 million $ 182,778
Feb 27, 2024 $ 0.311
+0.11%
$ 77.66 million $ 260,588
Feb 26, 2024 $ 0.31
-2.47%
$ 77.58 million $ 214,854
Feb 25, 2024 $ 0.318
-2.61%
$ 79.55 million $ 141,309
Feb 24, 2024 $ 0.327
+1.80%
$ 81.66 million $ 125,656
Feb 23, 2024 $ 0.321
-2.72%
$ 80.22 million $ 125,552
Feb 22, 2024 $ 0.33
+3.40%
$ 82.46 million $ 175,175
Feb 21, 2024 $ 0.319
-8.86%
$ 79.74 million $ 336,522
Feb 20, 2024 $ 0.35
+2.77%
$ 87.41 million $ 265,140
Feb 19, 2024 $ 0.34
+9.37%
$ 85.05 million $ 437,626
Feb 18, 2024 $ 0.309
+6.15%
$ 77.19 million $ 98,633
Feb 17, 2024 $ 0.293
-5.28%
$ 73.28 million $ 142,485
Feb 16, 2024 $ 0.309
+3.48%
$ 77.37 million $ 227,504
Feb 15, 2024 $ 0.299
+4.89%
$ 74.83 million $ 516,559
Feb 14, 2024 $ 0.285
+13.18%
$ 71.34 million $ 389,625
Feb 13, 2024 $ 0.252
-0.58%
$ 63.03 million $ 288,914
Feb 12, 2024 $ 0.254
-0.38%
$ 63.4 million $ 314,339
Feb 11, 2024 $ 0.255
+0.57%
$ 63.64 million $ 187,785
Feb 10, 2024 $ 0.253
+2.53%
$ 63.28 million $ 238,306
Feb 9, 2024 $ 0.247
+4.64%
$ 61.71 million $ 195,327
Feb 8, 2024 $ 0.236
+12.88%
$ 58.98 million $ 86,613
Feb 7, 2024 $ 0.209
-2.49%
$ 52.25 million $ 97,837
Feb 6, 2024 $ 0.214
-5.64%
$ 53.58 million $ 193,817
Feb 5, 2024 $ 0.227
+1.16%
$ 56.78 million $ 49,721
Feb 4, 2024 $ 0.225
-5.00%
$ 56.13 million $ 163,552
Feb 3, 2024 $ 0.236
-2.45%
$ 59.08 million $ 42,616
Feb 2, 2024 $ 0.242
+8.63%
$ 60.57 million $ 214,229