Swarm Markets Historical Data

SMT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 4, 6 AM $ 0.00893
-4.99%
$ 821,800 $ 77,211
Jun 4, 5 AM $ 0.0094
-2.86%
$ 864,948 $ 76,882
Jun 4, 4 AM $ 0.00968
-0.71%
$ 890,424 $ 76,684
Jun 4, 3 AM $ 0.00975
-2.17%
$ 896,779 $ 85,561
Jun 4, 2 AM $ 0.00996
+2.70%
$ 916,691 $ 85,929
Jun 4, 1 AM $ 0.0103
+16.08%
$ 944,916 $ 9,060
Jun 4, 12 AM $ 0.00885
-4.44%
$ 814,013 $ 82,305
Jun 3, 11 PM $ 0.00926
+5.10%
$ 851,797 $ 79,978
Jun 3, 10 PM $ 0.00881
-8.08%
$ 810,480 $ 79,489
Jun 3, 9 PM $ 0.00958
+10.49%
$ 881,754 $ 87,363
Jun 3, 8 PM $ 0.00867
+5.40%
$ 798,017 $ 90,035
Jun 3, 7 PM $ 0.00823
+1.39%
$ 757,120 $ 87,397
Jun 3, 6 PM $ 0.00812
+0.45%
$ 746,726 $ 88,400
Jun 3, 5 PM $ 0.00808
-3.80%
$ 743,378 $ 98,963
Jun 3, 4 PM $ 0.0084
-25.22%
$ 772,716 $ 79,392
Jun 3, 3 PM $ 0.0112
-2.61%
$ 1.03 million $ 101,158
Jun 3, 2 PM $ 0.0115
-1.46%
$ 1.06 million $ 96,168
Jun 3, 1 PM $ 0.0117
+3.71%
$ 1.08 million $ 115,391
Jun 3, 12 PM $ 0.0112
-2.42%
$ 1.03 million $ 108,897
Jun 3, 11 AM $ 0.0117
-7.45%
$ 1.08 million $ 90,962
Jun 3, 10 AM $ 0.0127
-4.65%
$ 1.17 million $ 107,633
Jun 3, 9 AM $ 0.0133
+3.11%
$ 1.22 million $ 106,232
Jun 3, 8 AM $ 0.0126
+4.95%
$ 1.16 million $ 102,844
Jun 3, 7 AM $ 0.012
+2.27%
$ 1.1 million $ 120,375
Jun 3, 6 AM $ 0.0117
-3.49%
$ 1.08 million $ 117,611
Jun 3, 5 AM $ 0.0121
+0.87%
$ 1.12 million $ 103,272
Jun 3, 4 AM $ 0.012
-19.20%
$ 1.11 million $ 103,353
Jun 3, 3 AM $ 0.015
-1.76%
$ 1.38 million $ 119,653
Jun 3, 2 AM $ 0.0152
+1.50%
$ 1.4 million $ 119,085
Jun 3, 1 AM $ 0.0149
+0.28%
$ 1.37 million $ 100,222
Jun 3, 12 AM $ 0.0148
+2.69%
$ 1.37 million $ 117,563
Jun 2, 11 PM $ 0.0144
+2.05%
$ 1.32 million $ 116,550
Jun 2, 10 PM $ 0.0141
+11.59%
$ 1.3 million $ 117,448
Jun 2, 9 PM $ 0.0126
+6.55%
$ 1.16 million $ 110,702
Jun 2, 8 PM $ 0.0119
+9.77%
$ 1.09 million $ 91,122
Jun 2, 7 PM $ 0.0108
-0.46%
$ 993,550 $ 102,891
Jun 2, 6 PM $ 0.0136
-6.64%
$ 1.25 million $ 100,781
Jun 2, 5 PM $ 0.0145
-5.60%
$ 1.34 million $ 83,253
Jun 2, 4 PM $ 0.0154
+4.16%
$ 1.42 million $ 93,433
Jun 2, 3 PM $ 0.0148
-2.62%
$ 1.36 million $ 87,283
Jun 2, 2 PM $ 0.0152
-13.02%
$ 1.4 million $ 77,811
Jun 2, 1 PM $ 0.0175
-10.76%
$ 1.61 million $ 71,975
Jun 2, 12 PM $ 0.0196
-13.28%
$ 1.8 million $ 63,808
Jun 2, 11 AM $ 0.0226
-0.44%
$ 2.08 million $ 53,073
Jun 2, 10 AM $ 0.0227
-0.01%
$ 2.09 million $ 53,492
Jun 2, 9 AM $ 0.0227
+0.01%
$ 2.09 million $ 53,707
Jun 2, 8 AM $ 0.0227
+0.44%
$ 2.09 million $ 54,081
Jun 2, 7 AM $ 0.0226
+0.00%
$ 2.08 million $ 54,277
Jun 2, 6 AM $ 0.0226
+0.00%
$ 2.08 million $ 54,963
Jun 2, 5 AM $ 0.0226
-0.01%
$ 2.08 million $ 54,631