Swarm Markets Historical Data

SMT Page 25
Download
Date Close Price change Market cap Trading volume
Apr 4, 2023 $ 0.099
-4.61%
$ 24.74 million $ 116,067
Apr 3, 2023 $ 0.103
-8.12%
$ 25.87 million $ 199,304
Apr 2, 2023 $ 0.113
+7.48%
$ 28.19 million $ 153,183
Apr 1, 2023 $ 0.105
+11.83%
$ 26.2 million $ 150,690
Mar 31, 2023 $ 0.0933
+20.05%
$ 23.33 million $ 690,017
Mar 30, 2023 $ 0.0775
+19.12%
$ 19.37 million $ 379,264
Mar 29, 2023 $ 0.0652
+7.37%
$ 16.3 million $ 127,166
Mar 28, 2023 $ 0.0609
+8.02%
$ 15.21 million $ 30,775
Mar 27, 2023 $ 0.0563
-0.05%
$ 14.08 million $ 69,150
Mar 26, 2023 $ 0.0563
+4.76%
$ 14.06 million $ 12,706
Mar 25, 2023 $ 0.0537
+13.45%
$ 13.42 million $ 78,946
Mar 24, 2023 $ 0.0473
+7.49%
$ 11.82 million $ 53,646
Mar 23, 2023 $ 0.044
-1.92%
$ 11 million $ 31,125
Mar 22, 2023 $ 0.0448
-9.82%
$ 11.19 million $ 41,368
Mar 21, 2023 $ 0.0496
+6.00%
$ 12.41 million $ 28,723
Mar 20, 2023 $ 0.0468
-9.35%
$ 11.71 million $ 133,099
Mar 19, 2023 $ 0.0523
-30.06%
$ 13.07 million $ 232,357
Mar 18, 2023 $ 0.0755
+2.20%
$ 18.87 million $ 128,334
Mar 17, 2023 $ 0.0739
+13.28%
$ 18.48 million $ 151,327
Mar 16, 2023 $ 0.0653
+9.65%
$ 16.32 million $ 355,227
Mar 15, 2023 $ 0.0621
+35.81%
$ 15.52 million $ 467,823
Mar 14, 2023 $ 0.0457
+0.21%
$ 11.43 million $ 106,304
Mar 13, 2023 $ 0.0456
+0.79%
$ 11.41 million $ 38,700
Mar 12, 2023 $ 0.0452
+16.97%
$ 11.3 million $ 34,869
Mar 11, 2023 $ 0.0386
+6.48%
$ 9.65 million $ 14,704
Mar 10, 2023 $ 0.0363
-1.27%
$ 9.07 million $ 66,562
Mar 9, 2023 $ 0.0368
-11.10%
$ 9.19 million $ 9,323
Mar 8, 2023 $ 0.0413
-2.26%
$ 10.33 million $ 10,966
Mar 7, 2023 $ 0.0421
-9.91%
$ 10.54 million $ 22,027
Mar 6, 2023 $ 0.0468
+1.55%
$ 11.69 million $ 15,488
Mar 5, 2023 $ 0.046
+1.49%
$ 11.51 million $ 24,175
Mar 4, 2023 $ 0.0453
-1.00%
$ 11.33 million $ 20,866
Mar 3, 2023 $ 0.0457
+5.81%
$ 11.43 million $ 141,175
Mar 2, 2023 $ 0.0432
-7.64%
$ 10.81 million $ 92,978
Mar 1, 2023 $ 0.0468
-19.45%
$ 11.71 million $ 37,723
Feb 28, 2023 $ 0.0582
-1.51%
$ 14.55 million $ 92,256
Feb 27, 2023 $ 0.0591
-15.15%
$ 14.78 million $ 147,950
Feb 26, 2023 $ 0.0697
+31.32%
$ 17.42 million $ 165,620
Feb 25, 2023 $ 0.0531
-26.69%
$ 13.27 million $ 75,851
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