Swarm Markets Historical Data

SMT Page 23
Download
Date Close Price change Market cap Trading volume
Aug 29, 2023 $0.0556
-11.17%
$13.9 million $29,668
Aug 28, 2023 $0.0626
-4.86%
$15.65 million $13,584
Aug 27, 2023 $0.0658
-5.18%
$16.45 million $14,448
Aug 26, 2023 $0.0694
+0.05%
$17.34 million $3,428
Aug 25, 2023 $0.0693
+0.61%
$17.33 million $7,379
Aug 24, 2023 $0.0689
+0.02%
$17.23 million $5,102
Aug 23, 2023 $0.0689
+1.95%
$17.22 million $35,315
Aug 22, 2023 $0.068
+1.49%
$17.01 million $6,467
Aug 21, 2023 $0.067
-2.63%
$16.76 million $5,972
Aug 20, 2023 $0.0688
+6.25%
$17.21 million $39,534
Aug 19, 2023 $0.0648
+7.01%
$16.19 million $35,707
Aug 18, 2023 $0.0605
-6.75%
$15.14 million $30,879
Aug 17, 2023 $0.065
-2.35%
$16.24 million $21,614
Aug 16, 2023 $0.0666
-1.15%
$16.64 million $26,893
Aug 15, 2023 $0.0673
+3.89%
$16.83 million $85,907
Aug 14, 2023 $0.0648
+6.45%
$16.2 million $13,440
Aug 13, 2023 $0.0609
-5.69%
$15.22 million $21,055
Aug 12, 2023 $0.0649
+1.54%
$16.22 million $10,309
Aug 11, 2023 $0.0638
-58.81%
$15.95 million $64,568
Aug 9, 2023 $0.0619
-3.92%
$15.47 million $16,282
Aug 8, 2023 $0.0644
+3.83%
$16.09 million $34,339
Aug 7, 2023 $0.062
+14.34%
$15.5 million $89,104
Aug 6, 2023 $0.0542
-2.45%
$13.55 million $14,816
Aug 5, 2023 $0.0555
-0.40%
$13.87 million $35,085
Aug 4, 2023 $0.0557
-10.42%
$13.93 million $65,992
Aug 3, 2023 $0.062
-8.56%
$15.51 million $31,843
Aug 2, 2023 $0.0677
-5.73%
$16.93 million $75,187
Aug 1, 2023 $0.0717
+2.22%
$17.92 million $25,748
Jul 31, 2023 $0.0702
-11.33%
$17.54 million $50,826
Jul 30, 2023 $0.0791
+1.90%
$19.77 million $28,484
Jul 29, 2023 $0.0797
-0.65%
$19.91 million $15,160
Jul 28, 2023 $0.0801
-3.85%
$20.03 million $22,522
Jul 27, 2023 $0.0834
-2.10%
$20.85 million $74,404
Jul 26, 2023 $0.0853
+18.75%
$21.32 million $205,776
Jul 25, 2023 $0.0716
+5.91%
$17.9 million $79,376
Jul 24, 2023 $0.0678
-1.91%
$16.95 million $53,047
Jul 23, 2023 $0.0691
-5.41%
$17.27 million $28,288
Jul 22, 2023 $0.0739
-4.87%
$18.48 million $25,297
Jul 21, 2023 $0.0774
-5.88%
$19.35 million $21,479
Jul 20, 2023 $0.0822
+7.91%
$20.56 million $56,705
Jul 19, 2023 $0.0762
-10.16%
$19.05 million $53,133
Jul 18, 2023 $0.0848
-2.95%
$21.2 million $53,506
Jul 17, 2023 $0.0874
-0.39%
$21.85 million $65,423
Jul 16, 2023 $0.0878
+9.27%
$21.94 million $59,037
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