Swarm Markets Historical Data

SMT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 17 $ 0.462
-24.81%
$ 112.31 million $ 1.87 million
Jun 10 $ 0.628
-16.32%
$ 153.43 million $ 1.57 million
Jun 3 $ 0.766
-1.08%
$ 187.57 million $ 2.49 million
May 27 $ 0.775
-6.38%
$ 193.81 million $ 2.72 million
May 20 $ 0.72
+5.50%
$ 206.96 million $ 2 million
May 13 $ 0.695
+18.62%
$ 170.72 million $ 2.25 million
May 6 $ 0.606
-11.36%
$ 146.6 million $ 2.38 million
Apr 29 $ 0.702
+1.90%
$ 171.06 million $ 3.48 million
Apr 22 $ 0.717
-19.02%
$ 172.4 million $ 3.2 million
Apr 15 $ 0.914
-2.81%
$ 221.13 million $ 4.78 million
Apr 8 $ 0.806
-10.99%
$ 234.33 million $ 9.75 million
Apr 1 $ 0.977
+7.81%
$ 226.42 million $ 8.72 million
Mar 25 $ 0.908
+7.37%
$ 226.38 million $ 20.57 million
Mar 18 $ 0.661
+26.39%
$ 211.49 million $ 4.8 million
Mar 11 $ 0.52
+84.29%
$ 130.78 million $ 7.66 million
Mar 4 $ 0.305
-15.10%
$ 70.55 million $ 1.17 million
Feb 26 $ 0.359
+12.83%
$ 89.76 million $ 2.17 million
Feb 19 $ 0.318
+2.30%
$ 79.55 million $ 1.61 million
Feb 12 $ 0.309
+21.29%
$ 77.19 million $ 1.98 million
Feb 5 $ 0.253
+12.73%
$ 63.64 million $ 861,622
Jan 29 $ 0.225
-12.10%
$ 56.13 million $ 1.31 million
Jan 22 $ 0.251
-34.36%
$ 64.29 million $ 3.05 million
Jan 15 $ 0.369
+13.71%
$ 95.5 million $ 2.21 million
Jan 8 $ 0.341
+9.51%
$ 81.16 million $ 1.84 million
Jan 1 $ 0.31
-9.50%
$ 77.84 million $ 1.62 million
Dec 25 $ 0.348
+12.92%
$ 85.65 million $ 1.28 million
Dec 18 $ 0.298
+15.31%
$ 77.56 million $ 889,689
Dec 11 $ 0.277
-25.22%
$ 64.71 million $ 1.18 million
Dec 4 $ 0.351
+37.24%
$ 92.84 million $ 654,994
Nov 27 $ 0.255
+17.12%
$ 63.72 million $ 821,708
Nov 20 $ 0.232
+39.21%
$ 54.46 million $ 861,199
Nov 13 $ 0.146
-14.91%
$ 41.72 million $ 456,502
Nov 6 $ 0.152
+66.78%
$ 42.85 million $ 641,251
Oct 30 $ 0.0913
-1.96%
$ 22.83 million $ 656,199
Oct 23 $ 0.0931
+35.79%
$ 23.28 million $ 290,040
Oct 16 $ 0.0685
+30.95%
$ 17.12 million $ 345,569
Oct 9 $ 0.0527
+2.09%
$ 13.1 million $ 65,895
Oct 2 $ 0.0523
-16.95%
$ 12.99 million $ 144,124
Sep 25 $ 0.0629
+34.73%
$ 15.73 million $ 95,307
Sep 18 $ 0.0472
+2.08%
$ 11.66 million $ 115,459
Sep 11 $ 0.0477
-9.49%
$ 12.08 million $ 37,864
Sep 4 $ 0.0528
+1.55%
$ 13.29 million $ 125,767
Aug 28 $ 0.052
-20.91%
$ 13.01 million $ 97,610
Aug 21 $ 0.0694
+0.76%
$ 16.45 million $ 63,663
Aug 14 $ 0.0648
+6.42%
$ 17.21 million $ 214,440
Aug 7 $ 0.0649
+19.62%
$ 15.22 million $ 214,602
Jul 31 $ 0.0542
-31.48%
$ 13.55 million $ 299,498
Jul 24 $ 0.0791
+14.43%
$ 19.77 million $ 478,768
Jul 17 $ 0.0691
-21.28%
$ 17.27 million $ 303,830
Jul 10 $ 0.0878
+35.78%
$ 21.94 million $ 561,514