Swarm Markets Historical Data

SMT Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $0.245
-76.75%
$61.17 million $653,000
Jan 25, 2024 $1.05
-28.34%
$263.45 million $1.58 million
Jan 24, 2024 $1.47
-3.06%
$368.61 million $154,865
Jan 23, 2024 $1.52
-47.97%
$380.43 million $112,373
Jan 22, 2024 $2.8
+633.83%
$700.57 million $172,875
Jan 21, 2024 $0.382
+3.44%
$95.5 million $286,132
Jan 20, 2024 $0.369
+0.67%
$92.32 million $126,941
Jan 19, 2024 $0.367
-2.10%
$91.7 million $172,600
Jan 18, 2024 $0.375
-5.93%
$93.67 million $465,359
Jan 17, 2024 $0.398
+17.16%
$99.57 million $939,456
Jan 16, 2024 $0.34
+5.82%
$84.99 million $279,795
Jan 15, 2024 $0.321
-1.05%
$80.33 million $221,552
Jan 14, 2024 $0.325
-4.83%
$81.16 million $305,058
Jan 13, 2024 $0.341
+5.08%
$85.26 million $125,842
Jan 12, 2024 $0.325
-6.09%
$81.24 million $262,735
Jan 11, 2024 $0.346
+2.41%
$86.47 million $304,457
Jan 10, 2024 $0.338
+7.21%
$84.54 million $299,901
Jan 9, 2024 $0.315
+2.12%
$78.74 million $429,547
Jan 8, 2024 $0.308
-0.98%
$77.09 million $422,237
Jan 7, 2024 $0.311
+0.41%
$77.84 million $256,879
Jan 6, 2024 $0.31
-2.95%
$77.53 million $164,159
Jan 5, 2024 $0.32
-3.51%
$79.88 million $387,435
Jan 4, 2024 $0.331
+4.18%
$82.79 million $244,320
Jan 3, 2024 $0.317
-9.03%
$79.3 million $402,919
Jan 2, 2024 $0.349
-1.15%
$87.18 million $268,569
Jan 1, 2024 $0.352
+2.81%
$88.08 million $154,825
Dec 31, 2023 $0.343
-1.51%
$85.65 million $197,580
Dec 30, 2023 $0.348
+3.37%
$86.99 million $412,858
Dec 29, 2023 $0.337
-0.40%
$84.14 million $370,965
Dec 28, 2023 $0.338
-2.82%
$84.62 million $191,317
Dec 27, 2023 $0.349
+5.15%
$87.14 million $154,523
Dec 26, 2023 $0.331
+0.71%
$82.8 million $65,528
Dec 25, 2023 $0.329
+6.68%
$82.19 million $89,135
Dec 24, 2023 $0.31
+3.70%
$77.56 million $120,563
Dec 23, 2023 $0.298
-6.54%
$74.58 million $89,846
Dec 22, 2023 $0.319
+4.88%
$79.78 million $72,513
Dec 21, 2023 $0.304
-0.85%
$75.96 million $129,530
Dec 20, 2023 $0.307
+3.52%
$76.66 million $87,685
Dec 19, 2023 $0.294
+2.22%
$73.45 million $217,948
Dec 18, 2023 $0.291
+12.35%
$72.67 million $292,166
Dec 17, 2023 $0.259
-6.58%
$64.71 million $149,307
Dec 16, 2023 $0.277
-3.17%
$69.31 million $126,455
Dec 15, 2023 $0.286
-10.25%
$71.56 million $217,813
Dec 14, 2023 $0.319
-4.73%
$79.81 million $174,410
Dec 13, 2023 $0.333
+0.65%
$83.36 million $218,992
Dec 12, 2023 $0.331
+0.99%
$82.84 million $172,092
Dec 11, 2023 $0.328
-11.65%
$81.9 million $272,746
Dec 10, 2023 $0.371
+7.36%
$92.84 million $63,916
Dec 9, 2023 $0.351
+11.31%
$87.74 million $209,762
Dec 8, 2023 $0.309
+10.32%
$77.15 million $142,231