Swarm Markets Historical Data

SMT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 0.259
-6.58%
$ 64.71 million $ 149,307
Dec 16, 2023 $ 0.277
-3.17%
$ 69.31 million $ 126,455
Dec 15, 2023 $ 0.286
-10.25%
$ 71.56 million $ 217,813
Dec 14, 2023 $ 0.319
-4.73%
$ 79.81 million $ 174,410
Dec 13, 2023 $ 0.333
+0.65%
$ 83.36 million $ 218,992
Dec 12, 2023 $ 0.331
+0.99%
$ 82.84 million $ 172,092
Dec 11, 2023 $ 0.328
-11.65%
$ 81.9 million $ 272,746
Dec 10, 2023 $ 0.371
+7.36%
$ 92.84 million $ 63,916
Dec 9, 2023 $ 0.351
+11.31%
$ 87.74 million $ 209,762
Dec 8, 2023 $ 0.309
+10.32%
$ 77.15 million $ 142,231
Dec 7, 2023 $ 0.282
+0.07%
$ 70.61 million $ 131,370
Dec 6, 2023 $ 0.287
-0.97%
$ 71.72 million $ 37,382
Dec 5, 2023 $ 0.285
+1.75%
$ 71.15 million $ 37,088
Dec 4, 2023 $ 0.279
+8.94%
$ 69.65 million $ 97,161
Dec 3, 2023 $ 0.255
-11.90%
$ 63.72 million $ 90,480
Dec 2, 2023 $ 0.286
+4.81%
$ 71.48 million $ 108,869
Dec 1, 2023 $ 0.273
+4.51%
$ 68.35 million $ 127,661
Nov 30, 2023 $ 0.259
+21.19%
$ 64.78 million $ 120,915
Nov 29, 2023 $ 0.212
-0.61%
$ 53.08 million $ 125,053
Nov 28, 2023 $ 0.215
+4.92%
$ 53.64 million $ 104,452
Nov 27, 2023 $ 0.205
-5.79%
$ 51.26 million $ 144,278
Nov 26, 2023 $ 0.218
-6.06%
$ 54.46 million $ 137,038
Nov 25, 2023 $ 0.232
-3.68%
$ 58.05 million $ 224,719
Nov 24, 2023 $ 0.24
+18.92%
$ 60.11 million $ 192,099
Nov 23, 2023 $ 0.202
+4.14%
$ 50.6 million $ 134,476
Nov 22, 2023 $ 0.194
+20.55%
$ 48.57 million $ 157,887
Nov 21, 2023 $ 0.162
-3.13%
$ 40.43 million $ 88,377
Nov 20, 2023 $ 0.167
+0.05%
$ 41.72 million $ 63,640
Nov 19, 2023 $ 0.167
+14.37%
$ 41.72 million $ 74,337
Nov 18, 2023 $ 0.146
+0.80%
$ 36.47 million $ 31,640
Nov 17, 2023 $ 0.145
-5.03%
$ 36.16 million $ 110,270
Nov 16, 2023 $ 0.152
+2.12%
$ 38.08 million $ 86,018
Nov 15, 2023 $ 0.148
-0.63%
$ 37.06 million $ 77,232
Nov 14, 2023 $ 0.149
-9.24%
$ 37.31 million $ 77,375
Nov 13, 2023 $ 0.165
-3.98%
$ 41.15 million $ 73,965
Nov 12, 2023 $ 0.171
+12.44%
$ 42.85 million $ 426,367
Nov 11, 2023 $ 0.152
+42.79%
$ 38.07 million $ 390,775
Nov 10, 2023 $ 0.107
+5.11%
$ 26.66 million $ 36,199
Nov 9, 2023 $ 0.104
-4.41%
$ 26.03 million $ 68,172
Nov 8, 2023 $ 0.109
+10.52%
$ 27.25 million $ 84,973
Nov 7, 2023 $ 0.0986
+2.62%
$ 24.66 million $ 31,625
Nov 6, 2023 $ 0.0961
+5.26%
$ 24.02 million $ 29,507
Nov 5, 2023 $ 0.0913
-12.47%
$ 22.83 million $ 91,307
Nov 4, 2023 $ 0.104
+1.68%
$ 26.08 million $ 30,553
Nov 3, 2023 $ 0.103
-0.87%
$ 25.65 million $ 25,685
Nov 2, 2023 $ 0.103
-4.86%
$ 25.87 million $ 45,133
Nov 1, 2023 $ 0.109
-2.81%
$ 27.17 million $ 64,213
Oct 31, 2023 $ 0.112
-5.45%
$ 27.96 million $ 203,349
Oct 30, 2023 $ 0.118
+26.99%
$ 29.57 million $ 195,960
Oct 29, 2023 $ 0.0931
+0.39%
$ 23.28 million $ 20,211