Swarm Markets Historical Data

SMT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.315
+26.66%
$76.79 million $859,883
Sep 16 $0.246
-4.63%
$62.15 million $372,334
Sep 9 $0.277
+5.98%
$64.57 million $655,813
Sep 2 $0.278
-14.69%
$65.59 million $295,097
Aug 26 $0.325
-20.99%
$81.37 million $313,125
Aug 19 $0.419
+13.56%
$102.99 million $426,329
Aug 12 $0.371
-0.06%
$92.31 million $394,222
Aug 5 $0.388
-7.61%
$92.66 million $786,037
Jul 29 $0.42
-32.16%
$105.12 million $201,066
Jul 22 $0.618
-4.60%
$154.79 million $692,136
Jul 15 $0.657
+43.06%
$161.9 million $915,654
Jul 8 $0.409
+21.88%
$114.91 million $438,164
Jul 1 $0.383
-14.87%
$83.96 million $471,504
Jun 24 $0.441
-1.76%
$112.32 million $899,759
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