Swarm Markets Historical Data

SMT Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.684
-2.59%
$171.06 million $172,593
May 4, 2024 $0.702
+4.13%
$175.55 million $151,829
May 3, 2024 $0.673
+8.25%
$168.31 million $352,723
May 2, 2024 $0.622
+3.41%
$155.48 million $321,567
May 1, 2024 $0.625
+11.11%
$150.43 million $524,614
Apr 30, 2024 $0.563
-11.81%
$140.84 million $1.4 million
Apr 29, 2024 $0.637
-7.53%
$159.32 million $728,709
Apr 28, 2024 $0.69
-3.71%
$172.4 million $383,535
Apr 27, 2024 $0.717
+3.49%
$179.17 million $643,161
Apr 26, 2024 $0.693
-6.43%
$173.14 million $609,968
Apr 25, 2024 $0.74
-2.82%
$185.03 million $483,258
Apr 24, 2024 $0.762
-7.91%
$190.39 million $547,464
Apr 23, 2024 $0.827
-3.28%
$206.69 million $493,286
Apr 22, 2024 $0.855
-3.41%
$213.72 million $424,215
Apr 21, 2024 $0.885
-3.26%
$221.13 million $351,509
Apr 20, 2024 $0.914
+11.48%
$228.43 million $335,425
Apr 19, 2024 $0.821
-3.72%
$205.21 million $762,979
Apr 18, 2024 $0.852
+3.04%
$213.1 million $600,121
Apr 17, 2024 $0.827
-1.33%
$206.77 million $1 million
Apr 16, 2024 $0.839
+2.69%
$209.83 million $812,469
Apr 15, 2024 $0.82
-12.74%
$205.08 million $1.26 million
Apr 14, 2024 $0.937
+15.93%
$234.33 million $1.62 million
Apr 13, 2024 $0.806
-18.32%
$201.54 million $2.05 million
Apr 12, 2024 $0.988
-1.68%
$246.93 million $1.91 million
Apr 11, 2024 $1.01
-7.43%
$251.38 million $1.17 million
Apr 10, 2024 $1.09
+3.47%
$272.83 million $1.08 million
Apr 9, 2024 $1.05
-9.40%
$263.63 million $1.58 million
Apr 8, 2024 $1.16
+28.62%
$291.24 million $1.96 million
Apr 7, 2024 $0.906
-7.19%
$226.42 million $728,447
Apr 6, 2024 $0.977
+9.27%
$244.22 million $1.12 million
Apr 5, 2024 $0.895
-10.21%
$223.69 million $1.26 million
Apr 4, 2024 $0.996
+8.35%
$249.12 million $1.55 million
Apr 3, 2024 $0.925
+20.44%
$231.2 million $1.85 million
Apr 2, 2024 $0.764
-8.06%
$190.91 million $1.43 million
Apr 1, 2024 $0.831
-8.33%
$207.66 million $1.51 million
Mar 31, 2024 $0.906
-0.29%
$226.38 million $1.71 million
Mar 30, 2024 $0.908
-1.02%
$227.09 million $1.05 million
Mar 29, 2024 $0.916
-12.16%
$229.08 million $1.66 million
Mar 28, 2024 $1.04
-0.37%
$260.92 million $1.93 million
Mar 27, 2024 $1.05
-9.91%
$262.05 million $4.46 million
Mar 26, 2024 $1.16
+18.48%
$290.66 million $7.64 million
Mar 25, 2024 $0.974
+15.09%
$243.41 million $3.83 million
Mar 24, 2024 $0.846
+28.18%
$211.49 million $2.22 million
Mar 23, 2024 $0.661
+3.63%
$165.3 million $682,644
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