Swarm Markets Historical Data

SMT Page 17
Download
Date Close Price change Market cap Trading volume
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
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