Swarm Markets Historical Data

SMT Page 27
Download
Date Close Price change Market cap Trading volume
Feb 24, 6 AM $ 0.0433
-0.27%
$ 3.89 million $ 87,410
Feb 24, 5 AM $ 0.0434
+0.32%
$ 3.9 million $ 87,506
Feb 24, 4 AM $ 0.0434
-1.93%
$ 3.9 million $ 87,802
Feb 24, 3 AM $ 0.0442
-0.38%
$ 3.98 million $ 114,642
Feb 24, 2 AM $ 0.0442
-0.05%
$ 3.97 million $ 116,672
Feb 24, 1 AM $ 0.0443
-0.36%
$ 3.98 million $ 118,502
Feb 24, 12 AM $ 0.0444
-0.17%
$ 4 million $ 119,799
Feb 23, 11 PM $ 0.0445
+0.02%
$ 4 million $ 120,301
Feb 23, 10 PM $ 0.0445
-5.10%
$ 4 million $ 120,460
Feb 23, 9 PM $ 0.0469
+0.60%
$ 4.22 million $ 106,011
Feb 23, 8 PM $ 0.0466
+0.28%
$ 4.19 million $ 75,912
Feb 23, 7 PM $ 0.0465
-0.27%
$ 4.18 million $ 75,363
Feb 23, 6 PM $ 0.0466
+0.37%
$ 4.19 million $ 75,020
Feb 23, 5 PM $ 0.0464
-0.57%
$ 4.17 million $ 75,249
Feb 23, 4 PM $ 0.0467
-2.37%
$ 4.2 million $ 74,934
Feb 23, 3 PM $ 0.0477
-0.18%
$ 4.29 million $ 75,351
Feb 23, 2 PM $ 0.0479
-0.32%
$ 4.3 million $ 84,140
Feb 23, 1 PM $ 0.048
+0.01%
$ 4.32 million $ 83,156
Feb 23, 12 PM $ 0.048
+1.20%
$ 4.32 million $ 83,563
Feb 23, 11 AM $ 0.0474
-0.35%
$ 4.27 million $ 83,423
Feb 23, 10 AM $ 0.0476
-1.57%
$ 4.28 million $ 83,762
Feb 23, 9 AM $ 0.0485
+3.39%
$ 4.36 million $ 84,126
Feb 23, 8 AM $ 0.047
-0.25%
$ 4.22 million $ 79,967
Feb 23, 7 AM $ 0.0471
+0.33%
$ 4.23 million $ 79,807
Feb 23, 6 AM $ 0.0469
-1.11%
$ 4.21 million $ 79,314
Feb 23, 5 AM $ 0.0474
+0.00%
$ 4.26 million $ 78,016
Feb 23, 4 AM $ 0.0474
-0.01%
$ 4.26 million $ 78,282
Feb 23, 3 AM $ 0.0474
-0.52%
$ 4.26 million $ 78,159
Feb 23, 2 AM $ 0.0476
-7.06%
$ 4.28 million $ 80,007
Feb 23, 1 AM $ 0.0513
-1.32%
$ 4.61 million $ 70,732
Feb 23, 12 AM $ 0.0519
-0.15%
$ 4.67 million $ 68,822
Feb 22, 11 PM $ 0.052
+0.13%
$ 4.68 million $ 68,711
Feb 22, 10 PM $ 0.0519
+0.00%
$ 4.66 million $ 67,810
Feb 22, 9 PM $ 0.0519
+0.95%
$ 4.66 million $ 68,106
Feb 22, 8 PM $ 0.0514
-0.03%
$ 4.62 million $ 67,812
Feb 22, 7 PM $ 0.0515
+0.01%
$ 4.63 million $ 69,471
Feb 22, 6 PM $ 0.0515
-2.59%
$ 4.63 million $ 69,037
Feb 22, 5 PM $ 0.0529
-0.45%
$ 4.75 million $ 68,008
Feb 22, 4 PM $ 0.0531
-0.14%
$ 4.77 million $ 67,842
Feb 22, 3 PM $ 0.0532
-0.45%
$ 4.78 million $ 67,926
Feb 22, 2 PM $ 0.0534
+0.16%
$ 4.79 million $ 68,615
Feb 22, 1 PM $ 0.0533
-0.04%
$ 4.79 million $ 69,611
Feb 22, 12 PM $ 0.0533
-0.63%
$ 4.79 million $ 68,278
Feb 22, 11 AM $ 0.0536
+0.39%
$ 4.82 million $ 67,600
Feb 22, 10 AM $ 0.0534
+0.00%
$ 4.8 million $ 66,106
Feb 22, 9 AM $ 0.0535
+0.16%
$ 4.81 million $ 65,480
Feb 22, 8 AM $ 0.0534
-0.31%
$ 4.8 million $ 66,614
Feb 22, 7 AM $ 0.0536
+0.00%
$ 4.82 million $ 66,485
Feb 22, 6 AM $ 0.0534
-0.29%
$ 4.8 million $ 85,833
Feb 22, 5 AM $ 0.0536
+0.30%
$ 4.81 million $ 89,780