Swarm Markets Historical Data

SMT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 14, 2026 $0.0226
+1.37%
$2.09 million $56,478
Jul 13, 2026 $0.0223
-3.04%
$2.06 million $54,765
Jul 12, 2026 $0.023
-2.53%
$2.13 million $57,392
Jul 11, 2026 $0.0236
+0.15%
$2.17 million $52,865
Jul 10, 2026 $0.0236
+15.52%
$2.18 million $56,990
Jul 9, 2026 $0.0204
+4.84%
$1.87 million $54,383
Jul 8, 2026 $0.0195
+3.43%
$1.79 million $56,946
Jul 7, 2026 $0.0188
-1.02%
$1.74 million $53,150
Jul 6, 2026 $0.019
+10.41%
$1.75 million $67,044
Jul 5, 2026 $0.0172
+2.59%
$1.58 million $60,670
Jul 4, 2026 $0.0168
+12.48%
$1.54 million $65,378
Jul 3, 2026 $0.0149
-2.27%
$1.37 million $60,710
Jul 2, 2026 $0.0153
+7.87%
$1.4 million $63,530
Jul 1, 2026 $0.0142
+2.18%
$1.31 million $62,131
Jun 30, 2026 $0.0139
+3.88%
$1.28 million $61,383
Jun 29, 2026 $0.0135
+8.92%
$1.23 million $65,324
Jun 28, 2026 $0.0124
-3.32%
$1.14 million $60,067
Jun 27, 2026 $0.0128
-4.37%
$1.18 million $56,147
Jun 26, 2026 $0.0134
-0.12%
$1.23 million $54,969
Jun 25, 2026 $0.0134
-2.83%
$1.23 million $61,336
Jun 24, 2026 $0.0138
-2.34%
$1.27 million $56,239
Jun 23, 2026 $0.0141
-4.48%
$1.3 million $59,238
Jun 22, 2026 $0.0148
-1.31%
$1.36 million $55,175
Jun 21, 2026 $0.015
+0.70%
$1.38 million $54,160
Jun 20, 2026 $0.0149
-3.28%
$1.37 million $60,007
Jun 19, 2026 $0.0154
+2.74%
$1.42 million $51,375
Jun 18, 2026 $0.015
+1.91%
$1.38 million $59,535
Jun 17, 2026 $0.0147
-6.90%
$1.35 million $61,020
Jun 16, 2026 $0.0158
-4.81%
$1.45 million $59,373
Jun 15, 2026 $0.0166
+0.56%
$1.53 million $58,270
Jun 14, 2026 $0.0165
-0.01%
$1.52 million $53,626
Jun 13, 2026 $0.0165
-1.39%
$1.52 million $55,027
Jun 12, 2026 $0.0167
+0.11%
$1.54 million $69,572
Jun 11, 2026 $0.0167
+1.43%
$1.54 million $61,325
Jun 10, 2026 $0.0165
+5.64%
$1.52 million $60,455
Jun 9, 2026 $0.0146
-2.33%
$1.34 million $75,750
Jun 8, 2026 $0.0149
+30.69%
$1.37 million $73,048
Jun 7, 2026 $0.0114
+0.91%
$1.05 million $63,025
Jun 6, 2026 $0.0113
+21.69%
$1.04 million $58,863
Jun 5, 2026 $0.0093
+4.54%
$855,515 $51,314
Jun 4, 2026 $0.0089
-3.92%
$818,377 $78,329
Jun 3, 2026 $0.00926
-35.94%
$851,797 $79,978
Jun 2, 2026 $0.0144
-38.00%
$1.32 million $116,550
Jun 1, 2026 $0.0232
-1.63%
$2.13 million $54,461
May 31, 2026 $0.0236
-3.31%
$2.18 million $55,465
May 30, 2026 $0.0244
-2.78%
$2.22 million $56,744
May 29, 2026 $0.0251
+0.91%
$2.31 million $59,073
May 28, 2026 $0.0248
+8.24%
$2.29 million $60,659
May 27, 2026 $0.023
+1.28%
$2.11 million $64,284
May 26, 2026 $0.0227
-7.73%
$2.1 million $80,683