Swarm Markets Historical Data

SMT Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 23 $ 0.315
+26.66%
$ 76.79 million $ 859,883
Sep 16 $ 0.246
-4.63%
$ 62.15 million $ 372,334
Sep 9 $ 0.277
+5.98%
$ 64.57 million $ 655,813
Sep 2 $ 0.278
-14.69%
$ 65.59 million $ 295,097
Aug 26 $ 0.325
-20.99%
$ 81.37 million $ 313,125
Aug 19 $ 0.419
+13.56%
$ 102.99 million $ 426,329
Aug 12 $ 0.371
-0.06%
$ 92.31 million $ 394,222
Aug 5 $ 0.388
-7.61%
$ 92.66 million $ 786,037
Jul 29 $ 0.42
-32.16%
$ 105.12 million $ 201,066
Jul 22 $ 0.618
-4.60%
$ 154.79 million $ 692,136
Jul 15 $ 0.657
+43.06%
$ 161.9 million $ 915,654
Jul 8 $ 0.409
+21.88%
$ 114.91 million $ 438,164
Jul 1 $ 0.383
-14.87%
$ 83.96 million $ 471,504
Jun 24 $ 0.441
-1.76%
$ 112.32 million $ 899,759