Swarm Markets Historical Data

SMT Page 22
Download
Date Close Price change Market cap Trading volume
Jul 15, 2023 $ 0.0803
+3.88%
$ 20.07 million $ 32,579
Jul 14, 2023 $ 0.0773
-11.56%
$ 19.32 million $ 129,276
Jul 13, 2023 $ 0.0874
+22.32%
$ 21.86 million $ 260,866
Jul 12, 2023 $ 0.0714
+14.22%
$ 17.86 million $ 52,861
Jul 11, 2023 $ 0.0636
-5.47%
$ 15.89 million $ 18,031
Jul 10, 2023 $ 0.0677
+4.72%
$ 16.92 million $ 8,864
Jul 9, 2023 $ 0.0641
+2.20%
$ 16.02 million $ 14,634
Jul 8, 2023 $ 0.0627
+4.79%
$ 15.67 million $ 23,995
Jul 7, 2023 $ 0.0598
+1.97%
$ 14.94 million $ 47,535
Jul 6, 2023 $ 0.0583
-1.32%
$ 14.58 million $ 31,602
Jul 5, 2023 $ 0.0591
+10.22%
$ 14.79 million $ 60,432
Jul 4, 2023 $ 0.0536
-2.45%
$ 13.41 million $ 12,385
Jul 3, 2023 $ 0.055
+2.17%
$ 13.74 million $ 21,871
Jul 2, 2023 $ 0.0537
-0.12%
$ 13.43 million $ 845
Jul 1, 2023 $ 0.0538
+4.14%
$ 13.44 million $ 9,849
Jun 30, 2023 $ 0.0516
+1.93%
$ 12.91 million $ 16,399
Jun 29, 2023 $ 0.05
+1.51%
$ 12.5 million $ 2,693
Jun 28, 2023 $ 0.0492
-2.52%
$ 12.31 million $ 637
Jun 27, 2023 $ 0.0498
-4.42%
$ 12.45 million $ 22,189
Jun 26, 2023 $ 0.0521
-1.41%
$ 13.02 million $ 13,934
Jun 25, 2023 $ 0.0528
+10.76%
$ 13.21 million $ 34,432
Jun 24, 2023 $ 0.0477
+2.47%
$ 11.93 million $ 13,011
Jun 23, 2023 $ 0.0466
-0.56%
$ 11.64 million $ 13,852
Jun 22, 2023 $ 0.0468
+22.12%
$ 11.7 million $ 148,753
Jun 21, 2023 $ 0.0383
+1.07%
$ 9.57 million $ 38,302
Jun 20, 2023 $ 0.0379
+0.87%
$ 9.47 million $ 62,201
Jun 19, 2023 $ 0.0375
-1.22%
$ 9.39 million $ 37,813
Jun 18, 2023 $ 0.038
-11.88%
$ 9.51 million $ 57,798
Jun 17, 2023 $ 0.0432
-0.21%
$ 10.79 million $ 68,952
Jun 16, 2023 $ 0.0433
+19.26%
$ 10.81 million $ 22,339
Jun 15, 2023 $ 0.0362
-1.05%
$ 9.04 million $ 37,905
Jun 14, 2023 $ 0.0357
-5.08%
$ 8.93 million $ 13,032
Jun 13, 2023 $ 0.0376
-0.22%
$ 9.41 million $ 40,543
Jun 12, 2023 $ 0.0377
-0.60%
$ 9.43 million $ 40,835
Jun 11, 2023 $ 0.0379
-7.55%
$ 9.48 million $ 82,906
Jun 10, 2023 $ 0.041
-10.02%
$ 10.26 million $ 93,211
Jun 9, 2023 $ 0.0452
-13.88%
$ 11.3 million $ 104,063
Jun 8, 2023 $ 0.053
-4.29%
$ 13.24 million $ 80,639
Jun 7, 2023 $ 0.0569
+12.53%
$ 14.23 million $ 41,095
Jun 6, 2023 $ 0.0506
-3.30%
$ 12.64 million $ 45,659
Jun 5, 2023 $ 0.0518
-0.09%
$ 12.96 million $ 16,553
Jun 4, 2023 $ 0.0513
+1.48%
$ 12.82 million $ 15,998
Jun 3, 2023 $ 0.0506
-6.35%
$ 12.64 million $ 36,004
Jun 2, 2023 $ 0.054
-15.67%
$ 13.5 million $ 30,554
Jun 1, 2023 $ 0.0637
+0.48%
$ 15.92 million $ 893
May 31, 2023 $ 0.0632
+19.79%
$ 15.81 million $ 50,419
May 30, 2023 $ 0.0534
-0.25%
$ 13.35 million $ 34,939
May 29, 2023 $ 0.0576
+0.59%
$ 14.39 million $ 7,959
May 28, 2023 $ 0.059
-5.55%
$ 14.76 million $ 8,467
May 27, 2023 $ 0.0625
+1.67%
$ 15.62 million $ 970