Swarm Markets Historical Data

SMT Page 31
Download
Date Close Price change Market cap Trading volume
Feb 16, 4 AM $ 0.0437
-0.07%
$ 3.93 million $ 84,047
Feb 16, 3 AM $ 0.0438
+0.08%
$ 3.94 million $ 83,980
Feb 16, 2 AM $ 0.0437
-0.02%
$ 3.93 million $ 84,359
Feb 16, 1 AM $ 0.0437
-0.07%
$ 3.93 million $ 85,466
Feb 16, 12 AM $ 0.0438
-0.06%
$ 3.94 million $ 86,152
Feb 15, 11 PM $ 0.0438
+0.50%
$ 3.94 million $ 87,394
Feb 15, 10 PM $ 0.0436
-0.31%
$ 3.92 million $ 87,333
Feb 15, 9 PM $ 0.0437
+0.17%
$ 3.93 million $ 88,229
Feb 15, 8 PM $ 0.0436
-0.30%
$ 3.92 million $ 88,325
Feb 15, 7 PM $ 0.0438
-1.07%
$ 3.94 million $ 88,597
Feb 15, 6 PM $ 0.0443
-0.99%
$ 3.97 million $ 88,830
Feb 15, 5 PM $ 0.0447
+0.21%
$ 4.02 million $ 90,000
Feb 15, 4 PM $ 0.0446
+0.02%
$ 4.01 million $ 89,929
Feb 15, 3 PM $ 0.0446
+0.19%
$ 4.02 million $ 89,448
Feb 15, 2 PM $ 0.0445
+0.03%
$ 3.99 million $ 93,842
Feb 15, 1 PM $ 0.0445
+1.16%
$ 4 million $ 101,787
Feb 15, 12 PM $ 0.0442
-0.97%
$ 3.97 million $ 100,968
Feb 15, 11 AM $ 0.0446
+0.25%
$ 4.01 million $ 96,445
Feb 15, 10 AM $ 0.0445
-0.22%
$ 4 million $ 100,001
Feb 15, 9 AM $ 0.0446
+0.36%
$ 4 million $ 121,362
Feb 15, 8 AM $ 0.0445
-0.19%
$ 4 million $ 122,127
Feb 15, 7 AM $ 0.0445
+1.53%
$ 4 million $ 118,805
Feb 15, 6 AM $ 0.0439
+2.08%
$ 3.95 million $ 115,014
Feb 15, 5 AM $ 0.043
+0.35%
$ 3.86 million $ 113,880
Feb 15, 4 AM $ 0.0428
-0.32%
$ 3.85 million $ 114,028
Feb 15, 3 AM $ 0.043
-0.90%
$ 3.86 million $ 113,265
Feb 15, 2 AM $ 0.0434
-0.65%
$ 3.9 million $ 113,052
Feb 15, 1 AM $ 0.0436
-0.39%
$ 3.93 million $ 111,565
Feb 15, 12 AM $ 0.0438
-1.54%
$ 3.93 million $ 112,303
Feb 14, 11 PM $ 0.0445
+0.71%
$ 4 million $ 111,587
Feb 14, 10 PM $ 0.0442
-1.26%
$ 3.97 million $ 110,079
Feb 14, 9 PM $ 0.0447
-0.36%
$ 4.02 million $ 107,304
Feb 14, 8 PM $ 0.0449
-0.24%
$ 4.04 million $ 107,963
Feb 14, 7 PM $ 0.0449
-2.99%
$ 4.04 million $ 109,999
Feb 14, 6 PM $ 0.0464
+0.11%
$ 4.16 million $ 105,935
Feb 14, 5 PM $ 0.0464
+4.28%
$ 4.17 million $ 112,778
Feb 14, 4 PM $ 0.0445
-0.23%
$ 4 million $ 114,819
Feb 14, 3 PM $ 0.0446
-0.93%
$ 4.01 million $ 115,945
Feb 14, 2 PM $ 0.045
+9.20%
$ 4.03 million $ 110,663
Feb 14, 1 PM $ 0.0412
-0.81%
$ 3.7 million $ 90,974
Feb 14, 12 PM $ 0.0415
+0.56%
$ 3.73 million $ 90,457
Feb 14, 11 AM $ 0.0413
-0.18%
$ 3.71 million $ 91,292
Feb 14, 10 AM $ 0.0414
+2.00%
$ 3.72 million $ 90,905
Feb 14, 9 AM $ 0.0406
+2.12%
$ 3.63 million $ 90,376
Feb 14, 8 AM $ 0.0398
+0.72%
$ 3.58 million $ 89,784
Feb 14, 7 AM $ 0.0395
-0.08%
$ 3.55 million $ 88,613
Feb 14, 6 AM $ 0.0395
-0.46%
$ 3.55 million $ 89,702
Feb 14, 5 AM $ 0.0397
-0.03%
$ 3.57 million $ 90,910
Feb 14, 4 AM $ 0.0397
+0.13%
$ 3.57 million $ 90,476
Feb 14, 3 AM $ 0.0396
+0.12%
$ 3.56 million $ 103,628