Swarm Markets Historical Data

SMT Page 30
Download
Date Close Price change Market cap Trading volume
Feb 18, 5 AM $ 0.0441
+0.39%
$ 3.97 million $ 77,817
Feb 18, 4 AM $ 0.044
+0.00%
$ 3.95 million $ 76,338
Feb 18, 3 AM $ 0.044
+0.07%
$ 3.95 million $ 75,984
Feb 18, 2 AM $ 0.044
+0.40%
$ 3.96 million $ 77,284
Feb 18, 1 AM $ 0.0438
-0.57%
$ 3.94 million $ 77,834
Feb 18, 12 AM $ 0.0441
+0.56%
$ 3.96 million $ 77,315
Feb 17, 11 PM $ 0.0438
+0.00%
$ 3.96 million $ 69,720
Feb 17, 10 PM $ 0.0438
+0.00%
$ 3.94 million $ 77,247
Feb 17, 9 PM $ 0.0438
-0.50%
$ 3.94 million $ 77,935
Feb 17, 8 PM $ 0.0441
-0.08%
$ 3.96 million $ 77,933
Feb 17, 7 PM $ 0.0441
+1.43%
$ 3.96 million $ 78,529
Feb 17, 6 PM $ 0.0434
-0.23%
$ 3.9 million $ 77,744
Feb 17, 5 PM $ 0.0435
-0.63%
$ 3.91 million $ 77,801
Feb 17, 4 PM $ 0.0438
+2.13%
$ 3.93 million $ 76,793
Feb 17, 3 PM $ 0.0429
-1.08%
$ 3.85 million $ 77,018
Feb 17, 2 PM $ 0.0435
-0.35%
$ 3.91 million $ 78,536
Feb 17, 1 PM $ 0.0435
+2.03%
$ 3.91 million $ 79,518
Feb 17, 12 PM $ 0.0425
+0.05%
$ 3.82 million $ 80,591
Feb 17, 11 AM $ 0.0425
-0.14%
$ 3.82 million $ 81,083
Feb 17, 10 AM $ 0.0426
+0.14%
$ 3.84 million $ 82,641
Feb 17, 9 AM $ 0.0424
+0.92%
$ 3.82 million $ 82,025
Feb 17, 8 AM $ 0.0421
+0.18%
$ 3.79 million $ 79,199
Feb 17, 7 AM $ 0.042
-0.91%
$ 3.78 million $ 77,484
Feb 17, 6 AM $ 0.0424
+0.55%
$ 3.81 million $ 78,258
Feb 17, 5 AM $ 0.0422
-0.44%
$ 3.79 million $ 78,571
Feb 17, 4 AM $ 0.0424
+0.19%
$ 3.81 million $ 77,965
Feb 17, 3 AM $ 0.0423
-0.99%
$ 3.8 million $ 77,902
Feb 17, 2 AM $ 0.0427
-1.16%
$ 3.84 million $ 83,944
Feb 17, 1 AM $ 0.0432
+0.04%
$ 3.89 million $ 83,031
Feb 17, 12 AM $ 0.0432
-0.39%
$ 3.88 million $ 82,459
Feb 16, 11 PM $ 0.0434
-1.29%
$ 3.9 million $ 81,878
Feb 16, 10 PM $ 0.0439
+1.89%
$ 3.95 million $ 81,986
Feb 16, 9 PM $ 0.0432
+0.36%
$ 3.88 million $ 80,917
Feb 16, 8 PM $ 0.043
+0.02%
$ 3.87 million $ 81,156
Feb 16, 7 PM $ 0.0429
-0.52%
$ 3.85 million $ 80,176
Feb 16, 6 PM $ 0.0431
-0.58%
$ 3.85 million $ 81,434
Feb 16, 5 PM $ 0.0433
+0.04%
$ 3.9 million $ 83,195
Feb 16, 4 PM $ 0.0433
-0.76%
$ 3.89 million $ 83,545
Feb 16, 3 PM $ 0.0436
+1.28%
$ 3.92 million $ 83,289
Feb 16, 2 PM $ 0.0431
-1.81%
$ 3.88 million $ 84,872
Feb 16, 1 PM $ 0.0439
+0.26%
$ 3.95 million $ 83,248
Feb 16, 12 PM $ 0.0438
+0.74%
$ 3.94 million $ 84,280
Feb 16, 11 AM $ 0.0435
-0.64%
$ 3.9 million $ 86,215
Feb 16, 10 AM $ 0.0438
+0.15%
$ 3.94 million $ 83,398
Feb 16, 9 AM $ 0.0437
-0.54%
$ 3.93 million $ 83,378
Feb 16, 8 AM $ 0.044
-1.25%
$ 3.94 million $ 83,326
Feb 16, 7 AM $ 0.0443
-2.95%
$ 3.99 million $ 84,185
Feb 16, 6 AM $ 0.0457
+3.13%
$ 4.11 million $ 83,743
Feb 16, 5 AM $ 0.0443
+1.18%
$ 3.97 million $ 82,458
Feb 16, 4 AM $ 0.0437
-0.07%
$ 3.93 million $ 84,047