Swarm Markets Historical Data

SMT Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $0.52
-8.40%
$130.02 million $1.3 million
Mar 15, 2024 $0.568
-2.89%
$142.08 million $844,656
Mar 14, 2024 $0.586
+2.19%
$146.41 million $1.4 million
Mar 13, 2024 $0.573
+38.02%
$143.33 million $1.46 million
Mar 12, 2024 $0.415
+4.80%
$103.85 million $1.41 million
Mar 11, 2024 $0.395
+40.11%
$98.85 million $1.24 million
Mar 10, 2024 $0.282
-7.51%
$70.55 million $435,125
Mar 9, 2024 $0.305
-3.06%
$76.28 million $165,121
Mar 8, 2024 $0.315
+2.75%
$78.69 million $248,519
Mar 7, 2024 $0.306
-3.48%
$76.59 million $227,451
Mar 6, 2024 $0.317
-0.44%
$79.35 million $193,057
Mar 5, 2024 $0.319
-10.47%
$79.7 million $206,770
Mar 4, 2024 $0.357
-0.76%
$89.15 million $129,303
Mar 3, 2024 $0.359
+0.62%
$89.76 million $259,075
Mar 2, 2024 $0.352
+0.57%
$88.02 million $212,480
Mar 1, 2024 $0.35
+14.13%
$87.51 million $514,012
Feb 29, 2024 $0.309
-1.31%
$77.18 million $530,477
Feb 28, 2024 $0.313
+0.67%
$78.2 million $182,778
Feb 27, 2024 $0.311
+0.11%
$77.66 million $260,588
Feb 26, 2024 $0.31
-2.47%
$77.58 million $214,854
Feb 25, 2024 $0.318
-2.61%
$79.55 million $141,309
Feb 24, 2024 $0.327
+1.80%
$81.66 million $125,656
Feb 23, 2024 $0.321
-2.72%
$80.22 million $125,552
Feb 22, 2024 $0.33
+3.40%
$82.46 million $175,175
Feb 21, 2024 $0.319
-8.86%
$79.74 million $336,522
Feb 20, 2024 $0.35
+2.77%
$87.41 million $265,140
Feb 19, 2024 $0.34
+9.37%
$85.05 million $437,626
Feb 18, 2024 $0.309
+6.15%
$77.19 million $98,633
Feb 17, 2024 $0.293
-5.28%
$73.28 million $142,485
Feb 16, 2024 $0.309
+3.48%
$77.37 million $227,504
Feb 15, 2024 $0.299
+4.89%
$74.83 million $516,559
Feb 14, 2024 $0.285
+13.18%
$71.34 million $389,625
Feb 13, 2024 $0.252
-0.58%
$63.03 million $288,914
Feb 12, 2024 $0.254
-0.38%
$63.4 million $314,339
Feb 11, 2024 $0.255
+0.57%
$63.64 million $187,785
Feb 10, 2024 $0.253
+2.53%
$63.28 million $238,306
Feb 9, 2024 $0.247
+4.64%
$61.71 million $195,327
Feb 8, 2024 $0.236
+12.88%
$58.98 million $86,613
Feb 7, 2024 $0.209
-2.49%
$52.25 million $97,837
Feb 6, 2024 $0.214
-5.64%
$53.58 million $193,817
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