Swarm Markets Historical Data

SMT Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.135
+25.46%
$10.51 million $807,516
Sep 1 $0.105
-17.75%
$8.88 million $590,944
Aug 25 $0.12
-22.46%
$10.51 million $9.52 million
Aug 18 $0.171
+109.53%
$12.79 million $5.42 million
Aug 11 $0.0815
+29.01%
$6.73 million $808,704
Aug 4 $0.0631
+19.62%
$5.19 million $5.93 million
Jul 28 $0.0513
-30.56%
$4.36 million $915,954
Jul 21 $0.0677
-12.50%
$6.1 million $818,939
Jul 14 $0.0738
+11.23%
$6.37 million $1.11 million
Jul 7 $0.065
+72.21%
$5.48 million $1 million
Jun 30 $0.0383
-14.42%
$3.12 million $458,033
Jun 23 $0.0445
+16.95%
$3.69 million $539,482
Jun 16 $0.0423
-20.35%
$3.14 million $669,511
Jun 9 $0.0539
-13.15%
$4.38 million $607,618
Jun 2 $0.0604
-10.01%
$5.12 million $5.6 million
May 26 $0.0672
-13.17%
$5.54 million $794,814
May 19 $0.0846
+10.16%
$6.38 million $455,466
May 12 $0.0746
-23.80%
$6.34 million $548,098
May 5 $0.111
+61.61%
$8.08 million $2.57 million
Apr 28 $0.0687
-2.89%
$5.67 million $460,268
Apr 21 $0.0711
+11.30%
$5.87 million $460,438
Apr 14 $0.0637
+7.65%
$5.27 million $420,857
Apr 7 $0.0623
+1.32%
$4.89 million $381,828
Mar 31 $0.072
-10.75%
$5.07 million $281,196
Mar 24 $0.0801
-1.86%
$6.66 million $442,205
Mar 17 $0.075
+19.88%
$6.73 million $253,498
Mar 10 $0.0715
+12.43%
$5.17 million $305,727
Mar 3 $0.0811
+2.66%
$5.24 million $602,813
Feb 24 $0.079
+5.07%
$6.52 million $662,829
Feb 17 $0.0754
-22.30%
$6.21 million $470,197
Feb 10 $0.102
-11.86%
$8.01 million $774,548
Feb 3 $0.116
-81.31%
$9.56 million $1.1 million
Jan 27 $0.634
+246.26%
$52.33 million $1.91 million
Jan 20 $0.168
+8.95%
$15.11 million $7.5 million
Jan 13 $0.192
+15.20%
$12.72 million $3.12 million
Jan 6 $0.19
-27.81%
$13.73 million $2.08 million
Dec 30 $0.272
+10.49%
$21.73 million $2.89 million
Dec 23 $0.25
+2.52%
$20.34 million $2.36 million
Dec 16 $0.257
-29.02%
$20.09 million $3.3 million
Dec 9 $0.363
-12.29%
$29.82 million $2.98 million
Dec 2 $0.419
+21.24%
$34.2 million $3.02 million
Nov 25 $0.345
+78.39%
$28.5 million $2.46 million
Nov 18 $0.2
-4.15%
$15.97 million $1.22 million
Nov 11 $0.207
-13.47%
$17.04 million $1.73 million
Nov 4 $0.235
+25.35%
$19.79 million $762,073
Oct 28 $0.188
-4.72%
$46.92 million $898,192
Oct 21 $0.197
-11.33%
$49.17 million $624,649
Oct 14 $0.222
+5.93%
$55.6 million $1.05 million
Oct 7 $0.213
-18.18%
$52.49 million $1.53 million
Sep 30 $0.255
-16.91%
$65.19 million $929,162