Swarm Markets Historical Data

SMT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 10, 2026 $ 0.0422
+6.13%
$ 3.86 million $ 76,820
Apr 9, 2026 $ 0.0398
-0.83%
$ 3.63 million $ 71,308
Apr 8, 2026 $ 0.0401
+2.88%
$ 3.67 million $ 75,390
Apr 7, 2026 $ 0.0389
-5.92%
$ 3.56 million $ 93,742
Apr 6, 2026 $ 0.0417
+2.15%
$ 3.81 million $ 78,139
Apr 5, 2026 $ 0.041
-0.68%
$ 3.75 million $ 78,500
Apr 4, 2026 $ 0.0412
-4.28%
$ 3.77 million $ 74,988
Apr 3, 2026 $ 0.0431
+2.94%
$ 3.95 million $ 90,152
Apr 2, 2026 $ 0.0419
-9.82%
$ 3.81 million $ 79,411
Apr 1, 2026 $ 0.0465
-0.68%
$ 4.23 million $ 70,448
Mar 31, 2026 $ 0.0468
-0.98%
$ 4.26 million $ 72,488
Mar 30, 2026 $ 0.0472
+0.73%
$ 4.3 million $ 68,405
Mar 29, 2026 $ 0.0469
-2.47%
$ 4.27 million $ 66,077
Mar 28, 2026 $ 0.0481
-2.12%
$ 4.38 million $ 69,353
Mar 27, 2026 $ 0.0491
-1.42%
$ 4.46 million $ 70,273
Mar 26, 2026 $ 0.0496
-4.57%
$ 4.49 million $ 78,915
Mar 25, 2026 $ 0.052
+0.14%
$ 4.7 million $ 72,327
Mar 24, 2026 $ 0.0521
-2.41%
$ 4.71 million $ 72,227
Mar 23, 2026 $ 0.0535
-0.91%
$ 4.83 million $ 92,302
Mar 22, 2026 $ 0.054
-4.75%
$ 4.88 million $ 77,336
Mar 21, 2026 $ 0.0566
+2.66%
$ 5.11 million $ 80,598
Mar 20, 2026 $ 0.0552
-4.97%
$ 5.01 million $ 77,564
Mar 19, 2026 $ 0.058
-8.07%
$ 5.25 million $ 100,328
Mar 18, 2026 $ 0.0631
-3.00%
$ 5.71 million $ 100,416
Mar 17, 2026 $ 0.0651
-10.18%
$ 5.89 million $ 91,252
Mar 16, 2026 $ 0.0725
+10.81%
$ 6.56 million $ 103,982
Mar 15, 2026 $ 0.0654
-0.31%
$ 5.92 million $ 85,666
Mar 14, 2026 $ 0.0656
-3.36%
$ 5.94 million $ 86,005
Mar 13, 2026 $ 0.0679
+3.39%
$ 6.14 million $ 88,633
Mar 12, 2026 $ 0.0656
-3.44%
$ 5.95 million $ 78,207
Mar 11, 2026 $ 0.0678
-0.52%
$ 6.14 million $ 82,375
Mar 10, 2026 $ 0.0682
+1.59%
$ 6.17 million $ 140,792
Mar 9, 2026 $ 0.0671
-3.50%
$ 6.07 million $ 147,738
Mar 8, 2026 $ 0.0696
+2.49%
$ 6.3 million $ 124,056
Mar 7, 2026 $ 0.0679
+9.10%
$ 6.15 million $ 114,514
Mar 6, 2026 $ 0.0622
-12.05%
$ 5.63 million $ 95,724
Mar 5, 2026 $ 0.0709
-5.14%
$ 6.38 million $ 79,367
Mar 4, 2026 $ 0.0748
-0.59%
$ 6.72 million $ 110,730
Mar 3, 2026 $ 0.0752
+15.41%
$ 6.76 million $ 102,990
Mar 2, 2026 $ 0.0652
+1.85%
$ 5.86 million $ 93,411
Mar 1, 2026 $ 0.0639
-0.49%
$ 5.75 million $ 85,917
Feb 28, 2026 $ 0.0642
-6.30%
$ 5.77 million $ 95,156
Feb 27, 2026 $ 0.0685
-2.07%
$ 6.16 million $ 75,387
Feb 26, 2026 $ 0.0701
+19.86%
$ 6.3 million $ 88,580
Feb 25, 2026 $ 0.0583
+25.49%
$ 5.25 million $ 91,815
Feb 24, 2026 $ 0.045
+1.12%
$ 4.05 million $ 73,280
Feb 23, 2026 $ 0.0445
-14.42%
$ 4 million $ 120,301
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