Swarm Markets Historical Data

SMT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 3, 2026 $ 0.0491
+4.96%
$ 4.05 million $ 76,358
Jan 2, 2026 $ 0.0468
+9.32%
$ 3.86 million $ 94,437
Jan 1, 2026 $ 0.0428
+2.54%
$ 3.53 million $ 164,709
Dec 31, 2025 $ 0.0416
-6.79%
$ 3.45 million $ 162,100
Dec 30, 2025 $ 0.0445
-2.48%
$ 3.69 million $ 88,267
Dec 29, 2025 $ 0.0457
-3.09%
$ 3.76 million $ 73,364
Dec 28, 2025 $ 0.047
-1.98%
$ 3.89 million $ 95,200
Dec 27, 2025 $ 0.0486
+0.34%
$ 3.96 million $ 88,838
Dec 26, 2025 $ 0.048
+2.71%
$ 3.96 million $ 86,294
Dec 25, 2025 $ 0.0467
-0.60%
$ 3.86 million $ 87,841
Dec 24, 2025 $ 0.0468
+2.69%
$ 3.88 million $ 77,192
Dec 23, 2025 $ 0.0487
-6.15%
$ 3.76 million $ 81,556
Dec 22, 2025 $ 0.052
-7.00%
$ 4.28 million $ 85,590
Dec 21, 2025 $ 0.0559
-0.45%
$ 4.61 million $ 77,658
Dec 20, 2025 $ 0.0563
-3.12%
$ 4.64 million $ 76,579
Dec 19, 2025 $ 0.0581
+0.49%
$ 4.79 million $ 75,172
Dec 18, 2025 $ 0.0575
+1.13%
$ 4.77 million $ 112,943
Dec 17, 2025 $ 0.0566
+0.53%
$ 4.7 million $ 89,638
Dec 16, 2025 $ 0.056
-1.73%
$ 4.64 million $ 104,301
Dec 15, 2025 $ 0.0556
-18.68%
$ 4.7 million $ 100,666
Dec 14, 2025 $ 0.0686
-1.62%
$ 5.66 million $ 56,661
Dec 13, 2025 $ 0.0695
-6.20%
$ 5.75 million $ 57,318
Dec 12, 2025 $ 0.0741
+12.18%
$ 6.12 million $ 81,524
Dec 11, 2025 $ 0.0661
-4.91%
$ 5.46 million $ 78,117
Dec 10, 2025 $ 0.0693
+5.80%
$ 5.72 million $ 72,234
Dec 9, 2025 $ 0.0656
+9.15%
$ 5.42 million $ 90,303
Dec 8, 2025 $ 0.0601
+17.38%
$ 4.96 million $ 71,827
Dec 7, 2025 $ 0.0512
+2.40%
$ 4.23 million $ 62,009
Dec 6, 2025 $ 0.0498
+3.37%
$ 4.11 million $ 60,987
Dec 5, 2025 $ 0.0483
-5.31%
$ 3.98 million $ 59,602
Dec 4, 2025 $ 0.051
-1.79%
$ 4.21 million $ 59,546
Dec 3, 2025 $ 0.052
+0.22%
$ 4.29 million $ 59,461
Dec 2, 2025 $ 0.0519
+11.19%
$ 4.28 million $ 61,674
Dec 1, 2025 $ 0.0466
-9.01%
$ 3.85 million $ 61,196
Nov 30, 2025 $ 0.0507
-2.84%
$ 4.22 million $ 66,135
Nov 29, 2025 $ 0.0524
-12.52%
$ 4.32 million $ 67,279
Nov 28, 2025 $ 0.059
+1.30%
$ 4.94 million $ 67,516
Nov 27, 2025 $ 0.0578
+6.27%
$ 4.8 million $ 86,186
Nov 26, 2025 $ 0.0545
+25.21%
$ 4.51 million $ 84,553
Nov 25, 2025 $ 0.0435
-0.80%
$ 3.57 million $ 66,727
Nov 24, 2025 $ 0.0437
-1.90%
$ 3.61 million $ 72,116
Nov 23, 2025 $ 0.045
+15.69%
$ 3.68 million $ 74,862
Nov 22, 2025 $ 0.0388
+2.90%
$ 3.19 million $ 65,624
Nov 21, 2025 $ 0.0377
-8.55%
$ 3.13 million $ 69,537
Nov 20, 2025 $ 0.0411
+4.40%
$ 3.37 million $ 77,179
Nov 19, 2025 $ 0.0393
-8.59%
$ 3.26 million $ 68,876
Nov 18, 2025 $ 0.0434
+6.28%
$ 3.55 million $ 73,021
Nov 17, 2025 $ 0.041
-6.72%
$ 3.38 million $ 77,213
Nov 16, 2025 $ 0.0437
-0.94%
$ 3.62 million $ 84,360
Nov 15, 2025 $ 0.0439
-7.35%
$ 3.64 million $ 103,808