Swarm Markets Historical Data

SMT Page 19
Download
Date Close Price change Market cap Trading volume
Oct 28, 2023 $ 0.0928
+0.83%
$ 23.2 million $ 51,573
Oct 27, 2023 $ 0.092
-0.63%
$ 23.01 million $ 34,917
Oct 26, 2023 $ 0.0926
+5.51%
$ 23.16 million $ 71,126
Oct 25, 2023 $ 0.0878
+3.27%
$ 21.94 million $ 22,908
Oct 24, 2023 $ 0.085
+10.93%
$ 21.26 million $ 57,644
Oct 23, 2023 $ 0.0763
+11.19%
$ 19.07 million $ 31,662
Oct 22, 2023 $ 0.0685
-0.83%
$ 17.12 million $ 27,184
Oct 21, 2023 $ 0.0693
-5.46%
$ 17.34 million $ 34,006
Oct 20, 2023 $ 0.073
+1.05%
$ 18.24 million $ 40,511
Oct 19, 2023 $ 0.0721
+10.76%
$ 18.03 million $ 142,315
Oct 18, 2023 $ 0.0651
+19.70%
$ 16.27 million $ 74,448
Oct 17, 2023 $ 0.0541
+0.28%
$ 13.52 million $ 10,680
Oct 16, 2023 $ 0.0539
+2.95%
$ 13.46 million $ 16,425
Oct 15, 2023 $ 0.0524
-0.15%
$ 13.1 million $ 7,599
Oct 14, 2023 $ 0.0527
+4.77%
$ 13.17 million $ 10,774
Oct 13, 2023 $ 0.0502
+5.58%
$ 12.55 million $ 14,852
Oct 12, 2023 $ 0.0467
-4.10%
$ 11.67 million $ 9,176
Oct 11, 2023 $ 0.0485
+2.80%
$ 12.13 million $ 13,141
Oct 10, 2023 $ 0.0464
-10.45%
$ 11.61 million $ 11,793
Oct 9, 2023 $ 0.0521
+0.90%
$ 13.01 million $ 6,159
Oct 8, 2023 $ 0.0519
-1.19%
$ 12.99 million $ 9,522
Oct 7, 2023 $ 0.0523
-2.62%
$ 13.07 million $ 13,925
Oct 6, 2023 $ 0.0534
-4.00%
$ 13.36 million $ 5,786
Oct 5, 2023 $ 0.0535
-6.73%
$ 13.38 million $ 40,143
Oct 4, 2023 $ 0.0575
-9.73%
$ 14.38 million $ 32,024
Oct 3, 2023 $ 0.0642
+1.45%
$ 16.06 million $ 9,766
Oct 2, 2023 $ 0.0633
+0.57%
$ 15.82 million $ 42,480
Oct 1, 2023 $ 0.0629
+13.26%
$ 15.73 million $ 22,787
Sep 30, 2023 $ 0.056
+17.03%
$ 13.99 million $ 44,889
Sep 29, 2023 $ 0.0481
+0.85%
$ 12.03 million $ 6,671
Sep 28, 2023 $ 0.0474
+1.54%
$ 11.86 million $ 6,587
Sep 27, 2023 $ 0.0466
-0.81%
$ 11.66 million $ 3,674
Sep 26, 2023 $ 0.047
+1.40%
$ 11.75 million $ 2,806
Sep 25, 2023 $ 0.0459
-1.78%
$ 11.47 million $ 7,893
Sep 24, 2023 $ 0.0467
-1.35%
$ 11.66 million $ 2,224
Sep 23, 2023 $ 0.0472
+1.50%
$ 11.79 million $ 5,245
Sep 22, 2023 $ 0.0462
-6.23%
$ 11.55 million $ 37,374
Sep 21, 2023 $ 0.0497
+7.06%
$ 12.42 million $ 16,864
Sep 20, 2023 $ 0.0472
+4.01%
$ 11.8 million $ 8,928
Sep 19, 2023 $ 0.0453
-6.03%
$ 11.33 million $ 46,644
Sep 18, 2023 $ 0.0482
+4.33%
$ 12.05 million $ 404
Sep 17, 2023 $ 0.0483
+1.49%
$ 12.08 million $ 6,895
Sep 16, 2023 $ 0.0477
-2.78%
$ 11.92 million $ 12,355
Sep 15, 2023 $ 0.0491
-3.56%
$ 12.26 million $ 3,825
Sep 14, 2023 $ 0.0509
+2.54%
$ 12.71 million $ 1,095
Sep 13, 2023 $ 0.0498
+0.04%
$ 12.44 million $ 1,231
Sep 12, 2023 $ 0.0504
+1.24%
$ 12.6 million $ 6,023
Sep 11, 2023 $ 0.0505
-4.06%
$ 12.64 million $ 13,334
Sep 10, 2023 $ 0.0532
+0.63%
$ 13.29 million $ 30,895
Sep 9, 2023 $ 0.0528
-0.19%
$ 13.21 million $ 24,399