Swarm Markets Historical Data

SMT Page 17
Download
Date Close Price change Market cap Trading volume
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
Feb 1, 2024 $ 0.231
-13.12%
$ 57.69 million $ 319,068
Jan 31, 2024 $ 0.263
-9.51%
$ 65.85 million $ 216,477
Jan 30, 2024 $ 0.29
+5.36%
$ 72.4 million $ 291,461
Jan 29, 2024 $ 0.28
+9.54%
$ 69.94 million $ 67,078
Jan 28, 2024 $ 0.257
+0.75%
$ 64.29 million $ 291,872
Jan 27, 2024 $ 0.251
+2.44%
$ 62.67 million $ 377,939
Jan 26, 2024 $ 0.245
-76.75%
$ 61.17 million $ 653,000
Jan 25, 2024 $ 1.05
-28.34%
$ 263.45 million $ 1.58 million
Jan 24, 2024 $ 1.47
-3.06%
$ 368.61 million $ 154,865
Jan 23, 2024 $ 1.52
-47.97%
$ 380.43 million $ 112,373
Jan 22, 2024 $ 2.8
+633.83%
$ 700.57 million $ 172,875
Jan 21, 2024 $ 0.382
+3.44%
$ 95.5 million $ 286,132
Jan 20, 2024 $ 0.369
+0.67%
$ 92.32 million $ 126,941
Jan 19, 2024 $ 0.367
-2.10%
$ 91.7 million $ 172,600
Jan 18, 2024 $ 0.375
-5.93%
$ 93.67 million $ 465,359
Jan 17, 2024 $ 0.398
+17.16%
$ 99.57 million $ 939,456
Jan 16, 2024 $ 0.34
+5.82%
$ 84.99 million $ 279,795
Jan 15, 2024 $ 0.321
-1.05%
$ 80.33 million $ 221,552
Jan 14, 2024 $ 0.325
-4.83%
$ 81.16 million $ 305,058
Jan 13, 2024 $ 0.341
+5.08%
$ 85.26 million $ 125,842
Jan 12, 2024 $ 0.325
-6.09%
$ 81.24 million $ 262,735
Jan 11, 2024 $ 0.346
+2.41%
$ 86.47 million $ 304,457
Jan 10, 2024 $ 0.338
+7.21%
$ 84.54 million $ 299,901
Jan 9, 2024 $ 0.315
+2.12%
$ 78.74 million $ 429,547
Jan 8, 2024 $ 0.308
-0.98%
$ 77.09 million $ 422,237
Jan 7, 2024 $ 0.311
+0.41%
$ 77.84 million $ 256,879
Jan 6, 2024 $ 0.31
-2.95%
$ 77.53 million $ 164,159
Jan 5, 2024 $ 0.32
-3.51%
$ 79.88 million $ 387,435
Jan 4, 2024 $ 0.331
+4.18%
$ 82.79 million $ 244,320
Jan 3, 2024 $ 0.317
-9.03%
$ 79.3 million $ 402,919
Jan 2, 2024 $ 0.349
-1.15%
$ 87.18 million $ 268,569
Jan 1, 2024 $ 0.352
+2.81%
$ 88.08 million $ 154,825
Dec 31, 2023 $ 0.343
-1.51%
$ 85.65 million $ 197,580
Dec 30, 2023 $ 0.348
+3.37%
$ 86.99 million $ 412,858
Dec 29, 2023 $ 0.337
-0.40%
$ 84.14 million $ 370,965
Dec 28, 2023 $ 0.338
-2.82%
$ 84.62 million $ 191,317
Dec 27, 2023 $ 0.349
+5.15%
$ 87.14 million $ 154,523
Dec 26, 2023 $ 0.331
+0.71%
$ 82.8 million $ 65,528
Dec 25, 2023 $ 0.329
+6.68%
$ 82.19 million $ 89,135
Dec 24, 2023 $ 0.31
+3.70%
$ 77.56 million $ 120,563
Dec 23, 2023 $ 0.298
-6.54%
$ 74.58 million $ 89,846
Dec 22, 2023 $ 0.319
+4.88%
$ 79.78 million $ 72,513
Dec 21, 2023 $ 0.304
-0.85%
$ 75.96 million $ 129,530
Dec 20, 2023 $ 0.307
+3.52%
$ 76.66 million $ 87,685
Dec 19, 2023 $ 0.294
+2.22%
$ 73.45 million $ 217,948
Dec 18, 2023 $ 0.291
+12.35%
$ 72.67 million $ 292,166