Swarm Markets Historical Data

SMT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.052
-2.79%
$ 4.68 million $ 68,711
Feb 21, 2026 $ 0.0535
+3.79%
$ 4.81 million $ 89,984
Feb 20, 2026 $ 0.0516
+8.72%
$ 4.64 million $ 96,681
Feb 19, 2026 $ 0.0473
+7.69%
$ 4.25 million $ 74,503
Feb 18, 2026 $ 0.0439
+0.21%
$ 3.95 million $ 70,101
Feb 17, 2026 $ 0.0438
+1.08%
$ 3.96 million $ 69,720
Feb 16, 2026 $ 0.0434
-0.98%
$ 3.9 million $ 81,878
Feb 15, 2026 $ 0.0438
-1.56%
$ 3.94 million $ 87,394
Feb 14, 2026 $ 0.0445
+12.28%
$ 4 million $ 111,587
Feb 13, 2026 $ 0.0396
+13.55%
$ 3.56 million $ 106,904
Feb 12, 2026 $ 0.0349
+1.18%
$ 3.14 million $ 103,199
Feb 11, 2026 $ 0.0345
-6.06%
$ 3.1 million $ 83,473
Feb 10, 2026 $ 0.0367
+6.93%
$ 3.3 million $ 84,832
Feb 9, 2026 $ 0.0343
-4.22%
$ 3.08 million $ 73,482
Feb 8, 2026 $ 0.0358
+0.87%
$ 3.24 million $ 78,698
Feb 7, 2026 $ 0.0355
-8.06%
$ 3.19 million $ 87,945
Feb 6, 2026 $ 0.0386
+22.84%
$ 3.46 million $ 109,829
Feb 5, 2026 $ 0.0314
-1.92%
$ 2.82 million $ 95,160
Feb 4, 2026 $ 0.0319
-4.40%
$ 2.88 million $ 70,954
Feb 3, 2026 $ 0.0334
-1.19%
$ 3 million $ 85,304
Feb 2, 2026 $ 0.0338
+0.05%
$ 3.03 million $ 90,620
Feb 1, 2026 $ 0.0338
-1.25%
$ 3.03 million $ 83,512
Jan 31, 2026 $ 0.0342
-14.18%
$ 3.07 million $ 111,064
Jan 30, 2026 $ 0.0399
-0.91%
$ 3.58 million $ 111,219
Jan 29, 2026 $ 0.0402
-20.10%
$ 3.61 million $ 135,934
Jan 28, 2026 $ 0.0504
+0.29%
$ 4.52 million $ 72,062
Jan 27, 2026 $ 0.0502
+2.30%
$ 4.51 million $ 19,761
Jan 26, 2026 $ 0.0491
+1.30%
$ 4.41 million $ 75,560
Jan 25, 2026 $ 0.0485
-3.25%
$ 4.35 million $ 80,521
Jan 24, 2026 $ 0.0501
-0.02%
$ 4.5 million $ 80,200
Jan 23, 2026 $ 0.0502
+7.16%
$ 4.5 million $ 77,682
Jan 22, 2026 $ 0.0468
-3.82%
$ 4.22 million $ 93,074
Jan 21, 2026 $ 0.0488
+0.27%
$ 4.38 million $ 74,909
Jan 20, 2026 $ 0.0486
-9.11%
$ 4.37 million $ 102,600
Jan 19, 2026 $ 0.0535
-6.08%
$ 4.8 million $ 84,777
Jan 18, 2026 $ 0.057
+3.32%
$ 5.11 million $ 79,114
Jan 17, 2026 $ 0.0551
+1.12%
$ 4.95 million $ 79,650
Jan 16, 2026 $ 0.0545
+2.37%
$ 4.89 million $ 82,100
Jan 15, 2026 $ 0.0532
-0.20%
$ 4.78 million $ 75,826
Jan 14, 2026 $ 0.0532
-4.74%
$ 4.38 million $ 103,621
Jan 13, 2026 $ 0.0559
-1.50%
$ 4.62 million $ 91,248
Jan 12, 2026 $ 0.0567
-2.04%
$ 4.68 million $ 113,123
Jan 11, 2026 $ 0.0578
+11.81%
$ 4.77 million $ 117,006
Jan 10, 2026 $ 0.0517
+1.46%
$ 4.27 million $ 91,662
Jan 9, 2026 $ 0.051
+2.83%
$ 4.21 million $ 82,049
Jan 8, 2026 $ 0.0496
-4.76%
$ 4.1 million $ 87,003
Jan 7, 2026 $ 0.052
-5.75%
$ 4.3 million $ 76,003
Jan 6, 2026 $ 0.0552
+4.40%
$ 4.55 million $ 76,155
Jan 5, 2026 $ 0.0528
+11.31%
$ 4.36 million $ 82,433
Jan 4, 2026 $ 0.0476
-3.10%
$ 3.93 million $ 81,058