Swarm Markets Historical Data

SMT Page 24
Download
Date Close Price change Market cap Trading volume
Feb 24, 2023 $ 0.0724
+19.14%
$ 18.09 million $ 406,413
Feb 23, 2023 $ 0.0607
+57.63%
$ 15.17 million $ 560,133
Feb 22, 2023 $ 0.0382
+31.05%
$ 9.56 million $ 150,602
Feb 21, 2023 $ 0.0269
+2.76%
$ 6.72 million $ 71,562
Feb 20, 2023 $ 0.0261
+13.02%
$ 6.52 million $ 652
Feb 18, 2023 $ 0.0172
-0.08%
$ -- $ 0
Feb 17, 2023 $ 0.0172
-12.99%
$ 4.3 million $ 7
Feb 16, 2023 $ 0.0197
-14.82%
$ 4.94 million $ 192
Feb 15, 2023 $ 0.0231
-10.66%
$ 5.77 million $ 639
Feb 14, 2023 $ 0.0258
+62.32%
$ 6.46 million $ 736
Feb 13, 2023 $ 0.0159
-20.95%
$ 3.97 million $ 531
Feb 12, 2023 $ 0.02
+57.41%
$ 5 million $ 1,122
Feb 11, 2023 $ 0.0127
+23.56%
$ 3.18 million $ 368
Feb 10, 2023 $ 0.0103
-6.75%
$ 2.56 million $ 28
Feb 9, 2023 $ 0.011
+120.01%
$ 2.75 million $ 61
Feb 8, 2023 $ 0.005
-0.09%
$ 1.25 million $ 0
Feb 3, 2023 $ 0.0112
-0.04%
$ -- $ 224
Feb 2, 2023 $ 0.0112
+260.78%
$ 2.79 million $ 961
Feb 1, 2023 $ 0.0031
-67.03%
$ 774,702 $ 5
Jan 31, 2023 $ 0.00939
-48.44%
$ 2.35 million $ 0
Jan 30, 2023 $ 0.0182
-10.43%
$ 4.55 million $ 67
Jan 29, 2023 $ 0.0204
+0.74%
$ 5.09 million $ 275
Jan 27, 2023 $ 0.0159
-1.55%
$ -- $ 21
Jan 26, 2023 $ 0.0161
+1.38%
$ 4.02 million $ 22
Jan 25, 2023 $ 0.0159
-4.21%
$ 3.96 million $ 885
Jan 24, 2023 $ 0.0166
+0.32%
$ 4.14 million $ 459
Jan 23, 2023 $ 0.0133
+0.59%
$ -- $ 143
Jan 22, 2023 $ 0.0133
-13.72%
$ 3.31 million $ 142
Jan 21, 2023 $ 0.0154
+28.85%
$ 3.84 million $ 255
Jan 20, 2023 $ 0.0119
-17.39%
$ 2.97 million $ 366
Jan 19, 2023 $ 0.0144
-9.24%
$ 3.6 million $ 38
Jan 18, 2023 $ 0.0159
+14.23%
$ 3.96 million $ 516
Jan 17, 2023 $ 0.013
-1.40%
$ -- $ 168
Jan 16, 2023 $ 0.0132
-14.30%
$ 3.3 million $ 170
Jan 15, 2023 $ 0.0154
-5.54%
$ 3.84 million $ 737
Jan 12, 2023 $ 0.0109
+1.33%
$ -- $ 388
Jan 11, 2023 $ 0.0107
+3.06%
$ 2.68 million $ 383
Jan 10, 2023 $ 0.0106
+0.73%
$ 2.65 million $ 37
Jan 9, 2023 $ 0.0105
+15.69%
$ 2.63 million $ 37
Jan 8, 2023 $ 0.00909
-13.62%
$ 2.27 million $ 39
Jan 7, 2023 $ 0.0105
-5.29%
$ 2.63 million $ 38
Jan 6, 2023 $ 0.0111
-20.17%
$ 2.78 million $ 636
Jan 5, 2023 $ 0.0139
+9.87%
$ 3.48 million $ 298
Jan 3, 2023 $ 0.0105
-0.26%
$ 2.62 million $ 87
Jan 2, 2023 $ 0.0105
-9.88%
$ 2.63 million $ 88
Jan 1, 2023 $ 0.0117
-14.66%
$ 2.91 million $ 228
Dec 31, 2022 $ 0.0137
-0.39%
$ 3.42 million $ 245
Dec 29, 2022 $ 0.00993
+0.61%
$ 2.48 million $ 13
Dec 28, 2022 $ 0.00985
-3.84%
$ 2.46 million $ 13
Dec 27, 2022 $ 0.0102
-20.02%
$ 2.56 million $ 162