Swarm Markets Historical Data

SMT Page 3
Download
Date Close Price change Market cap Trading volume
May 25, 2026 $0.0246
-18.47%
$2.26 million $75,090
May 24, 2026 $0.0302
+1.31%
$2.76 million $75,403
May 23, 2026 $0.0297
-0.55%
$2.74 million $60,392
May 22, 2026 $0.0299
-0.43%
$2.75 million $64,357
May 21, 2026 $0.03
+3.51%
$2.76 million $62,907
May 20, 2026 $0.029
-4.60%
$2.66 million $67,500
May 19, 2026 $0.0304
+3.35%
$2.79 million $75,461
May 18, 2026 $0.0294
-11.25%
$2.7 million $76,829
May 17, 2026 $0.0331
-2.29%
$3.05 million $63,363
May 16, 2026 $0.0339
-11.02%
$3.12 million $67,745
May 15, 2026 $0.0382
-0.51%
$3.51 million $61,780
May 14, 2026 $0.0384
-0.74%
$3.53 million $70,243
May 13, 2026 $0.0386
-5.41%
$3.56 million $66,500
May 12, 2026 $0.0409
-7.73%
$3.76 million $64,078
May 11, 2026 $0.0443
+2.94%
$4.07 million $58,401
May 10, 2026 $0.043
+0.03%
$3.96 million $59,957
May 9, 2026 $0.043
+7.63%
$3.96 million $82,641
May 8, 2026 $0.04
+0.87%
$3.68 million $54,419
May 7, 2026 $0.0396
-2.04%
$3.64 million $57,765
May 6, 2026 $0.0404
+4.76%
$3.72 million $66,201
May 5, 2026 $0.0386
-1.52%
$3.55 million $64,691
May 4, 2026 $0.0392
+2.35%
$3.61 million $102,392
May 3, 2026 $0.0383
-0.74%
$3.52 million $58,768
May 2, 2026 $0.0386
-2.31%
$3.55 million $66,980
May 1, 2026 $0.0395
+0.25%
$3.63 million $78,556
Apr 30, 2026 $0.0394
-0.82%
$3.62 million $57,256
Apr 29, 2026 $0.0395
-1.54%
$3.65 million $65,934
Apr 28, 2026 $0.0402
-7.23%
$3.69 million $78,447
Apr 27, 2026 $0.0433
-1.96%
$3.98 million $72,560
Apr 26, 2026 $0.0442
+1.99%
$4.06 million $202,153
Apr 25, 2026 $0.0433
-2.42%
$4 million $59,201
Apr 24, 2026 $0.0445
+4.62%
$4.08 million $61,925
Apr 23, 2026 $0.0425
-7.02%
$3.89 million $66,478
Apr 22, 2026 $0.0457
+5.94%
$4.18 million $71,085
Apr 21, 2026 $0.0431
-4.90%
$3.93 million $54,707
Apr 20, 2026 $0.0454
-2.49%
$4.15 million $61,485
Apr 19, 2026 $0.0464
-7.68%
$4.26 million $60,283
Apr 18, 2026 $0.0503
-1.42%
$4.6 million $56,382
Apr 17, 2026 $0.051
+2.82%
$4.67 million $66,983
Apr 16, 2026 $0.0489
+2.99%
$4.57 million $76,996
Apr 15, 2026 $0.0474
+6.44%
$4.35 million $71,350
Apr 14, 2026 $0.0446
-0.36%
$4.09 million $72,977
Apr 13, 2026 $0.0447
+10.31%
$4.09 million $79,678
Apr 12, 2026 $0.0405
-5.26%
$3.7 million $75,567
Apr 11, 2026 $0.0428
+1.47%
$3.91 million $70,709
Apr 10, 2026 $0.0422
+6.13%
$3.86 million $76,820
Apr 9, 2026 $0.0398
-0.83%
$3.63 million $71,308
Apr 8, 2026 $0.0401
+2.88%
$3.67 million $75,390
Apr 7, 2026 $0.0389
-5.92%
$3.56 million $93,742
Apr 6, 2026 $0.0417
+2.15%
$3.81 million $78,139