Swarm Markets Historical Data

SMT Page 26
Download
Date Close Price change Market cap Trading volume
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
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