Swarm Markets Historical Data

SMT Page 22
Download
Date Close Price change Market cap Trading volume
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
May 26, 2023 $ 0.0638
+6.72%
$ 15.95 million $ 9,242
May 25, 2023 $ 0.0596
-7.94%
$ 14.91 million $ 20,871
May 24, 2023 $ 0.0648
+0.04%
$ 16.2 million $ 15,732
May 23, 2023 $ 0.064
-8.59%
$ 16.01 million $ 66,646
May 22, 2023 $ 0.0695
-11.78%
$ 17.37 million $ 22,120
May 21, 2023 $ 0.0793
-4.39%
$ 19.82 million $ 3,592
May 20, 2023 $ 0.082
+0.10%
$ 20.51 million $ 3,616
May 19, 2023 $ 0.0845
+8.47%
$ 21.13 million $ 10,252
May 18, 2023 $ 0.0741
+6.65%
$ 18.51 million $ 38,272
May 17, 2023 $ 0.0688
+2.23%
$ 17.2 million $ 20,296
May 16, 2023 $ 0.0671
-1.76%
$ 16.76 million $ 170,485
May 15, 2023 $ 0.0681
-2.79%
$ 17.04 million $ 16,921
May 14, 2023 $ 0.0698
-10.09%
$ 17.45 million $ 24,052
May 13, 2023 $ 0.0775
-3.89%
$ 19.38 million $ 1,950
May 12, 2023 $ 0.0796
-5.05%
$ 19.9 million $ 30,021
May 11, 2023 $ 0.0809
+4.54%
$ 20.21 million $ 34,926
May 10, 2023 $ 0.0761
+2.62%
$ 19.03 million $ 24,197
May 9, 2023 $ 0.0732
-18.65%
$ 18.31 million $ 6,564
May 8, 2023 $ 0.0901
-4.20%
$ 22.53 million $ 14,965
May 7, 2023 $ 0.0944
-5.20%
$ 23.59 million $ 11,892
May 6, 2023 $ 0.0955
+1.11%
$ 23.87 million $ 9,157
May 5, 2023 $ 0.0947
+10.53%
$ 23.67 million $ 19,722
May 4, 2023 $ 0.0863
-9.84%
$ 21.58 million $ 24,359
May 3, 2023 $ 0.0963
-2.36%
$ 24.08 million $ 18,396
May 2, 2023 $ 0.1
+7.95%
$ 25.07 million $ 68,973
May 1, 2023 $ 0.0909
-15.35%
$ 22.72 million $ 109,119
Apr 30, 2023 $ 0.107
-5.09%
$ 26.85 million $ 6,252
Apr 29, 2023 $ 0.111
-1.95%
$ 27.78 million $ 16,312
Apr 28, 2023 $ 0.114
-2.77%
$ 28.48 million $ 3,537
Apr 27, 2023 $ 0.117
-12.07%
$ 29.37 million $ 72,710
Apr 26, 2023 $ 0.133
+5.75%
$ 33.34 million $ 76,302
Apr 25, 2023 $ 0.126
+5.33%
$ 31.57 million $ 84,074
Apr 24, 2023 $ 0.12
-15.59%
$ 29.92 million $ 42,885
Apr 23, 2023 $ 0.142
+11.83%
$ 35.45 million $ 149,454
Apr 22, 2023 $ 0.126
+10.80%
$ 31.48 million $ 50,928
Apr 21, 2023 $ 0.104
-2.52%
$ 25.9 million $ 72,324
Apr 20, 2023 $ 0.107
-7.97%
$ 26.74 million $ 39,501
Apr 19, 2023 $ 0.114
-16.97%
$ 28.62 million $ 90,777
Apr 18, 2023 $ 0.136
-2.17%
$ 34 million $ 124,920
Apr 17, 2023 $ 0.139
-7.23%
$ 34.75 million $ 129,152
Apr 16, 2023 $ 0.15
+12.41%
$ 37.46 million $ 73,882
Apr 15, 2023 $ 0.133
-0.13%
$ 33.35 million $ 45,730
Apr 14, 2023 $ 0.133
-6.83%
$ 33.37 million $ 234,624
Apr 13, 2023 $ 0.144
-2.58%
$ 36 million $ 142,557
Apr 12, 2023 $ 0.146
+10.49%
$ 36.6 million $ 100,269