Swarm Markets Historical Data

SMT Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.0651
+19.70%
$16.27 million $74,448
Oct 17, 2023 $0.0541
+0.28%
$13.52 million $10,680
Oct 16, 2023 $0.0539
+2.95%
$13.46 million $16,425
Oct 15, 2023 $0.0524
-0.15%
$13.1 million $7,599
Oct 14, 2023 $0.0527
+4.77%
$13.17 million $10,774
Oct 13, 2023 $0.0502
+5.58%
$12.55 million $14,852
Oct 12, 2023 $0.0467
-4.10%
$11.67 million $9,176
Oct 11, 2023 $0.0485
+2.80%
$12.13 million $13,141
Oct 10, 2023 $0.0464
-10.45%
$11.61 million $11,793
Oct 9, 2023 $0.0521
+0.90%
$13.01 million $6,159
Oct 8, 2023 $0.0519
-1.19%
$12.99 million $9,522
Oct 7, 2023 $0.0523
-2.62%
$13.07 million $13,925
Oct 6, 2023 $0.0534
-4.00%
$13.36 million $5,786
Oct 5, 2023 $0.0535
-6.73%
$13.38 million $40,143
Oct 4, 2023 $0.0575
-9.73%
$14.38 million $32,024
Oct 3, 2023 $0.0642
+1.45%
$16.06 million $9,766
Oct 2, 2023 $0.0633
+0.57%
$15.82 million $42,480
Oct 1, 2023 $0.0629
+13.26%
$15.73 million $22,787
Sep 30, 2023 $0.056
+17.03%
$13.99 million $44,889
Sep 29, 2023 $0.0481
+0.85%
$12.03 million $6,671
Sep 28, 2023 $0.0474
+1.54%
$11.86 million $6,587
Sep 27, 2023 $0.0466
-0.81%
$11.66 million $3,674
Sep 26, 2023 $0.047
+1.40%
$11.75 million $2,806
Sep 25, 2023 $0.0459
-1.78%
$11.47 million $7,893
Sep 24, 2023 $0.0467
-1.35%
$11.66 million $2,224
Sep 23, 2023 $0.0472
+1.50%
$11.79 million $5,245
Sep 22, 2023 $0.0462
-6.23%
$11.55 million $37,374
Sep 21, 2023 $0.0497
+7.06%
$12.42 million $16,864
Sep 20, 2023 $0.0472
+4.01%
$11.8 million $8,928
Sep 19, 2023 $0.0453
-6.03%
$11.33 million $46,644
Sep 18, 2023 $0.0482
+4.33%
$12.05 million $404
Sep 17, 2023 $0.0483
+1.49%
$12.08 million $6,895
Sep 16, 2023 $0.0477
-2.78%
$11.92 million $12,355
Sep 15, 2023 $0.0491
-3.56%
$12.26 million $3,825
Sep 14, 2023 $0.0509
+2.54%
$12.71 million $1,095
Sep 13, 2023 $0.0498
+0.04%
$12.44 million $1,231
Sep 12, 2023 $0.0504
+1.24%
$12.6 million $6,023
Sep 11, 2023 $0.0505
-4.06%
$12.64 million $13,334
Sep 10, 2023 $0.0532
+0.63%
$13.29 million $30,895
Sep 9, 2023 $0.0528
-0.19%
$13.21 million $24,399
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