Swarm Markets Historical Data

SMT Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.282
+0.07%
$70.61 million $131,370
Dec 6, 2023 $0.287
-0.97%
$71.72 million $37,382
Dec 5, 2023 $0.285
+1.75%
$71.15 million $37,088
Dec 4, 2023 $0.279
+8.94%
$69.65 million $97,161
Dec 3, 2023 $0.255
-11.90%
$63.72 million $90,480
Dec 2, 2023 $0.286
+4.81%
$71.48 million $108,869
Dec 1, 2023 $0.273
+4.51%
$68.35 million $127,661
Nov 30, 2023 $0.259
+21.19%
$64.78 million $120,915
Nov 29, 2023 $0.212
-0.61%
$53.08 million $125,053
Nov 28, 2023 $0.215
+4.92%
$53.64 million $104,452
Nov 27, 2023 $0.205
-5.79%
$51.26 million $144,278
Nov 26, 2023 $0.218
-6.06%
$54.46 million $137,038
Nov 25, 2023 $0.232
-3.68%
$58.05 million $224,719
Nov 24, 2023 $0.24
+18.92%
$60.11 million $192,099
Nov 23, 2023 $0.202
+4.14%
$50.6 million $134,476
Nov 22, 2023 $0.194
+20.55%
$48.57 million $157,887
Nov 21, 2023 $0.162
-3.13%
$40.43 million $88,377
Nov 20, 2023 $0.167
+0.05%
$41.72 million $63,640
Nov 19, 2023 $0.167
+14.37%
$41.72 million $74,337
Nov 18, 2023 $0.146
+0.80%
$36.47 million $31,640
Nov 17, 2023 $0.145
-5.03%
$36.16 million $110,270
Nov 16, 2023 $0.152
+2.12%
$38.08 million $86,018
Nov 15, 2023 $0.148
-0.63%
$37.06 million $77,232
Nov 14, 2023 $0.149
-9.24%
$37.31 million $77,375
Nov 13, 2023 $0.165
-3.98%
$41.15 million $73,965
Nov 12, 2023 $0.171
+12.44%
$42.85 million $426,367
Nov 11, 2023 $0.152
+42.79%
$38.07 million $390,775
Nov 10, 2023 $0.107
+5.11%
$26.66 million $36,199
Nov 9, 2023 $0.104
-4.41%
$26.03 million $68,172
Nov 8, 2023 $0.109
+10.52%
$27.25 million $84,973
Nov 7, 2023 $0.0986
+2.62%
$24.66 million $31,625
Nov 6, 2023 $0.0961
+5.26%
$24.02 million $29,507
Nov 5, 2023 $0.0913
-12.47%
$22.83 million $91,307
Nov 4, 2023 $0.104
+1.68%
$26.08 million $30,553
Nov 3, 2023 $0.103
-0.87%
$25.65 million $25,685
Nov 2, 2023 $0.103
-4.86%
$25.87 million $45,133
Nov 1, 2023 $0.109
-2.81%
$27.17 million $64,213
Oct 31, 2023 $0.112
-5.45%
$27.96 million $203,349
Oct 30, 2023 $0.118
+26.99%
$29.57 million $195,960
Oct 29, 2023 $0.0931
+0.39%
$23.28 million $20,211
Oct 28, 2023 $0.0928
+0.83%
$23.2 million $51,573
Oct 27, 2023 $0.092
-0.63%
$23.01 million $34,917
Oct 26, 2023 $0.0926
+5.51%
$23.16 million $71,126
Oct 25, 2023 $0.0878
+3.27%
$21.94 million $22,908
Oct 24, 2023 $0.085
+10.93%
$21.26 million $57,644
Oct 23, 2023 $0.0763
+11.19%
$19.07 million $31,662
Oct 22, 2023 $0.0685
-0.83%
$17.12 million $27,184
Oct 21, 2023 $0.0693
-5.46%
$17.34 million $34,006
Oct 20, 2023 $0.073
+1.05%
$18.24 million $40,511
Oct 19, 2023 $0.0721
+10.76%
$18.03 million $142,315