Swarm Markets Historical Data

SMT Page 24
Download
Date Close Price change Market cap Trading volume
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
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