Swarm Markets Historical Data

SMT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 AM $ 0.0393
-2.15%
$ 3.59 million $ 73,849
Apr 8, 11 PM $ 0.0401
-0.67%
$ 3.67 million $ 75,390
Apr 8, 10 PM $ 0.0403
+0.09%
$ 3.69 million $ 77,859
Apr 8, 9 PM $ 0.0403
-0.31%
$ 3.69 million $ 78,199
Apr 8, 8 PM $ 0.0405
+1.25%
$ 3.71 million $ 77,737
Apr 8, 7 PM $ 0.04
+1.36%
$ 3.66 million $ 77,135
Apr 8, 6 PM $ 0.0395
-0.20%
$ 3.61 million $ 77,204
Apr 8, 5 PM $ 0.0396
+0.30%
$ 3.62 million $ 77,689
Apr 8, 4 PM $ 0.0394
+1.78%
$ 3.61 million $ 78,085
Apr 8, 3 PM $ 0.0387
-0.19%
$ 3.55 million $ 80,615
Apr 8, 2 PM $ 0.0386
-0.58%
$ 3.53 million $ 81,536
Apr 8, 1 PM $ 0.0388
+0.82%
$ 3.55 million $ 82,166
Apr 8, 12 PM $ 0.0385
-1.37%
$ 3.52 million $ 83,141
Apr 8, 11 AM $ 0.0391
-0.84%
$ 3.57 million $ 89,432
Apr 8, 10 AM $ 0.0392
-0.29%
$ 3.59 million $ 95,020
Apr 8, 9 AM $ 0.0393
-0.51%
$ 3.6 million $ 94,772
Apr 8, 8 AM $ 0.0393
-0.68%
$ 3.6 million $ 96,505
Apr 8, 7 AM $ 0.0394
+0.65%
$ 3.61 million $ 95,567
Apr 8, 6 AM $ 0.0395
+0.11%
$ 3.61 million $ 95,371
Apr 8, 5 AM $ 0.0394
+1.26%
$ 3.61 million $ 94,000
Apr 8, 4 AM $ 0.0388
+0.64%
$ 3.55 million $ 94,037
Apr 8, 3 AM $ 0.0385
+1.13%
$ 3.53 million $ 94,321
Apr 8, 2 AM $ 0.038
-1.81%
$ 3.48 million $ 94,330
Apr 8, 1 AM $ 0.0386
-0.26%
$ 3.53 million $ 93,859
Apr 8, 12 AM $ 0.0387
-0.57%
$ 3.54 million $ 93,845
Apr 7, 11 PM $ 0.0389
+2.34%
$ 3.56 million $ 93,742
Apr 7, 10 PM $ 0.038
+1.20%
$ 3.48 million $ 91,274
Apr 7, 9 PM $ 0.0376
-0.58%
$ 3.44 million $ 92,662
Apr 7, 8 PM $ 0.0378
+2.29%
$ 3.46 million $ 92,702
Apr 7, 7 PM $ 0.037
+0.14%
$ 3.39 million $ 92,426
Apr 7, 6 PM $ 0.0369
-1.18%
$ 3.38 million $ 91,815
Apr 7, 5 PM $ 0.0374
+0.17%
$ 3.42 million $ 90,843
Apr 7, 4 PM $ 0.0373
+0.41%
$ 3.41 million $ 90,747
Apr 7, 3 PM $ 0.0372
+0.07%
$ 3.4 million $ 87,421
Apr 7, 2 PM $ 0.0375
-1.40%
$ 3.43 million $ 86,967
Apr 7, 1 PM $ 0.038
+1.13%
$ 3.47 million $ 85,943
Apr 7, 12 PM $ 0.0375
+0.39%
$ 3.43 million $ 84,596
Apr 7, 11 AM $ 0.0374
-5.41%
$ 3.42 million $ 80,918
Apr 7, 10 AM $ 0.0395
-1.41%
$ 3.62 million $ 72,008
Apr 7, 9 AM $ 0.0401
-0.27%
$ 3.67 million $ 72,079
Apr 7, 8 AM $ 0.0402
-0.61%
$ 3.68 million $ 73,684
Apr 7, 7 AM $ 0.0405
-1.68%
$ 3.7 million $ 75,352
Apr 7, 6 AM $ 0.0413
-0.21%
$ 3.78 million $ 75,674
Apr 7, 5 AM $ 0.0414
-1.07%
$ 3.79 million $ 77,650
Apr 7, 4 AM $ 0.0418
+2.08%
$ 3.82 million $ 78,394
Apr 7, 3 AM $ 0.0414
-0.84%
$ 3.79 million $ 77,481
Apr 7, 2 AM $ 0.0418
+1.81%
$ 3.82 million $ 77,498
Apr 7, 1 AM $ 0.0412
-0.40%
$ 3.77 million $ 78,377
Apr 7, 12 AM $ 0.0414
+0.01%
$ 3.79 million $ 78,596
Apr 6, 11 PM $ 0.0417
-1.10%
$ 3.81 million $ 78,139