Swarm Markets Historical Data

SMT Page 25
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $0.0793
-4.39%
$19.82 million $3,592
May 20, 2023 $0.082
+0.10%
$20.51 million $3,616
May 19, 2023 $0.0845
+8.47%
$21.13 million $10,252
May 18, 2023 $0.0741
+6.65%
$18.51 million $38,272
May 17, 2023 $0.0688
+2.23%
$17.2 million $20,296
May 16, 2023 $0.0671
-1.76%
$16.76 million $170,485
May 15, 2023 $0.0681
-2.79%
$17.04 million $16,921
May 14, 2023 $0.0698
-10.09%
$17.45 million $24,052
May 13, 2023 $0.0775
-3.89%
$19.38 million $1,950
May 12, 2023 $0.0796
-5.05%
$19.9 million $30,021
May 11, 2023 $0.0809
+4.54%
$20.21 million $34,926
May 10, 2023 $0.0761
+2.62%
$19.03 million $24,197
May 9, 2023 $0.0732
-18.65%
$18.31 million $6,564
May 8, 2023 $0.0901
-4.20%
$22.53 million $14,965
May 7, 2023 $0.0944
-5.20%
$23.59 million $11,892
May 6, 2023 $0.0955
+1.11%
$23.87 million $9,157
May 5, 2023 $0.0947
+10.53%
$23.67 million $19,722
May 4, 2023 $0.0863
-9.84%
$21.58 million $24,359
May 3, 2023 $0.0963
-2.36%
$24.08 million $18,396
May 2, 2023 $0.1
+7.95%
$25.07 million $68,973
May 1, 2023 $0.0909
-15.35%
$22.72 million $109,119
Apr 30, 2023 $0.107
-5.09%
$26.85 million $6,252
Apr 29, 2023 $0.111
-1.95%
$27.78 million $16,312
Apr 28, 2023 $0.114
-2.77%
$28.48 million $3,537
Apr 27, 2023 $0.117
-12.07%
$29.37 million $72,710
Apr 26, 2023 $0.133
+5.75%
$33.34 million $76,302
Apr 25, 2023 $0.126
+5.33%
$31.57 million $84,074
Apr 24, 2023 $0.12
-15.59%
$29.92 million $42,885
Apr 23, 2023 $0.142
+11.83%
$35.45 million $149,454
Apr 22, 2023 $0.126
+10.80%
$31.48 million $50,928
Apr 21, 2023 $0.104
-2.52%
$25.9 million $72,324
Apr 20, 2023 $0.107
-7.97%
$26.74 million $39,501
Apr 19, 2023 $0.114
-16.97%
$28.62 million $90,777
Apr 18, 2023 $0.136
-2.17%
$34 million $124,920
Apr 17, 2023 $0.139
-7.23%
$34.75 million $129,152
Apr 16, 2023 $0.15
+12.41%
$37.46 million $73,882
Apr 15, 2023 $0.133
-0.13%
$33.35 million $45,730
Apr 14, 2023 $0.133
-6.83%
$33.37 million $234,624
Apr 13, 2023 $0.144
-2.58%
$36 million $142,557
Apr 12, 2023 $0.146
+10.49%
$36.6 million $100,269
Apr 11, 2023 $0.132
-20.08%
$33.12 million $148,324
Apr 10, 2023 $0.166
+12.36%
$41.47 million $376,489
Apr 9, 2023 $0.148
+9.89%
$36.92 million $160,156
Apr 8, 2023 $0.134
+1.04%
$33.62 million $209,091
Apr 7, 2023 $0.134
-7.22%
$33.51 million $188,391
Apr 6, 2023 $0.145
-17.12%
$36.33 million $491,084
Apr 5, 2023 $0.175
+76.78%
$43.76 million $1.26 million
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