Swarm Markets Historical Data

SMT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 8, 2023 $ 0.0529
+1.93%
$ 13.24 million $ 7,555
Sep 7, 2023 $ 0.0519
+12.39%
$ 12.98 million $ 42,332
Sep 6, 2023 $ 0.0462
-7.38%
$ 11.55 million $ 32,275
Sep 5, 2023 $ 0.0499
+1.57%
$ 12.47 million $ 6,786
Sep 4, 2023 $ 0.0491
-5.62%
$ 12.28 million $ 12,421
Sep 3, 2023 $ 0.052
+3.00%
$ 13.01 million $ 11,125
Sep 2, 2023 $ 0.0505
-3.40%
$ 12.63 million $ 4,759
Sep 1, 2023 $ 0.0523
+0.26%
$ 13.07 million $ 6,182
Aug 31, 2023 $ 0.0522
-6.99%
$ 13.04 million $ 26,839
Aug 30, 2023 $ 0.0561
+0.82%
$ 14.02 million $ 5,453
Aug 29, 2023 $ 0.0556
-11.17%
$ 13.9 million $ 29,668
Aug 28, 2023 $ 0.0626
-4.86%
$ 15.65 million $ 13,584
Aug 27, 2023 $ 0.0658
-5.18%
$ 16.45 million $ 14,448
Aug 26, 2023 $ 0.0694
+0.05%
$ 17.34 million $ 3,428
Aug 25, 2023 $ 0.0693
+0.61%
$ 17.33 million $ 7,379
Aug 24, 2023 $ 0.0689
+0.02%
$ 17.23 million $ 5,102
Aug 23, 2023 $ 0.0689
+1.95%
$ 17.22 million $ 35,315
Aug 22, 2023 $ 0.068
+1.49%
$ 17.01 million $ 6,467
Aug 21, 2023 $ 0.067
-2.63%
$ 16.76 million $ 5,972
Aug 20, 2023 $ 0.0688
+6.25%
$ 17.21 million $ 39,534
Aug 19, 2023 $ 0.0648
+7.01%
$ 16.19 million $ 35,707
Aug 18, 2023 $ 0.0605
-6.75%
$ 15.14 million $ 30,879
Aug 17, 2023 $ 0.065
-2.35%
$ 16.24 million $ 21,614
Aug 16, 2023 $ 0.0666
-1.15%
$ 16.64 million $ 26,893
Aug 15, 2023 $ 0.0673
+3.89%
$ 16.83 million $ 85,907
Aug 14, 2023 $ 0.0648
+6.45%
$ 16.2 million $ 13,440
Aug 13, 2023 $ 0.0609
-5.69%
$ 15.22 million $ 21,055
Aug 12, 2023 $ 0.0649
+1.54%
$ 16.22 million $ 10,309
Aug 11, 2023 $ 0.0638
-58.81%
$ 15.95 million $ 64,568
Aug 9, 2023 $ 0.0619
-3.92%
$ 15.47 million $ 16,282
Aug 8, 2023 $ 0.0644
+3.83%
$ 16.09 million $ 34,339
Aug 7, 2023 $ 0.062
+14.34%
$ 15.5 million $ 89,104
Aug 6, 2023 $ 0.0542
-2.45%
$ 13.55 million $ 14,816
Aug 5, 2023 $ 0.0555
-0.40%
$ 13.87 million $ 35,085
Aug 4, 2023 $ 0.0557
-10.42%
$ 13.93 million $ 65,992
Aug 3, 2023 $ 0.062
-8.56%
$ 15.51 million $ 31,843
Aug 2, 2023 $ 0.0677
-5.73%
$ 16.93 million $ 75,187
Aug 1, 2023 $ 0.0717
+2.22%
$ 17.92 million $ 25,748
Jul 31, 2023 $ 0.0702
-11.33%
$ 17.54 million $ 50,826
Jul 30, 2023 $ 0.0791
+1.90%
$ 19.77 million $ 28,484
Jul 29, 2023 $ 0.0797
-0.65%
$ 19.91 million $ 15,160
Jul 28, 2023 $ 0.0801
-3.85%
$ 20.03 million $ 22,522
Jul 27, 2023 $ 0.0834
-2.10%
$ 20.85 million $ 74,404
Jul 26, 2023 $ 0.0853
+18.75%
$ 21.32 million $ 205,776
Jul 25, 2023 $ 0.0716
+5.91%
$ 17.9 million $ 79,376
Jul 24, 2023 $ 0.0678
-1.91%
$ 16.95 million $ 53,047
Jul 23, 2023 $ 0.0691
-5.41%
$ 17.27 million $ 28,288
Jul 22, 2023 $ 0.0739
-4.87%
$ 18.48 million $ 25,297
Jul 21, 2023 $ 0.0774
-5.88%
$ 19.35 million $ 21,479
Jul 20, 2023 $ 0.0822
+7.91%
$ 20.56 million $ 56,705