Swarm Markets Historical Data

SMT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $ 0.0481
-8.53%
$ 3.88 million $ 87,399
Nov 13, 2025 $ 0.0525
-6.86%
$ 4.34 million $ 123,047
Nov 12, 2025 $ 0.056
+1.60%
$ 4.61 million $ 78,054
Nov 11, 2025 $ 0.0551
-8.89%
$ 4.55 million $ 114,041
Nov 10, 2025 $ 0.0605
+1.02%
$ 4.99 million $ 104,004
Nov 9, 2025 $ 0.0598
+2.00%
$ 4.95 million $ 87,403
Nov 8, 2025 $ 0.0584
+1.26%
$ 4.82 million $ 64,982
Nov 7, 2025 $ 0.0577
+18.71%
$ 4.76 million $ 110,255
Nov 6, 2025 $ 0.0486
-10.61%
$ 4.01 million $ 83,481
Nov 5, 2025 $ 0.0543
+3.10%
$ 4.49 million $ 78,595
Nov 4, 2025 $ 0.0527
+4.77%
$ 4.35 million $ 135,209
Nov 3, 2025 $ 0.0503
-18.48%
$ 4.16 million $ 120,087
Nov 2, 2025 $ 0.0618
+0.68%
$ 5.1 million $ 106,225
Nov 1, 2025 $ 0.0615
-7.87%
$ 5.07 million $ 105,447
Oct 31, 2025 $ 0.0677
-6.03%
$ 5.51 million $ 103,442
Oct 30, 2025 $ 0.0721
+2.72%
$ 5.96 million $ 121,450
Oct 29, 2025 $ 0.0702
-7.25%
$ 5.79 million $ 80,262
Oct 28, 2025 $ 0.0756
+13.70%
$ 6.24 million $ 307,309
Oct 27, 2025 $ 0.0663
+2.00%
$ 5.48 million $ 212,077
Oct 26, 2025 $ 0.0644
-0.58%
$ 5.32 million $ 248,240
Oct 25, 2025 $ 0.0648
+2.40%
$ 5.35 million $ 221,745
Oct 24, 2025 $ 0.064
+3.27%
$ 5.23 million $ 271,246
Oct 23, 2025 $ 0.062
+1.46%
$ 5.13 million $ 252,133
Oct 22, 2025 $ 0.0614
-3.88%
$ 5.05 million $ 218,250
Oct 21, 2025 $ 0.0649
+3.56%
$ 5.27 million $ 250,442
Oct 20, 2025 $ 0.0635
+3.51%
$ 5.18 million $ 235,045
Oct 19, 2025 $ 0.0614
-0.88%
$ 5.05 million $ 94,596
Oct 18, 2025 $ 0.0621
+10.48%
$ 5.11 million $ 228,088
Oct 17, 2025 $ 0.0543
-11.37%
$ 4.64 million $ 261,691
Oct 16, 2025 $ 0.0623
-5.08%
$ 5.05 million $ 210,013
Oct 15, 2025 $ 0.0657
-8.95%
$ 5.42 million $ 187,622
Oct 14, 2025 $ 0.0721
-0.04%
$ 5.92 million $ 231,063
Oct 13, 2025 $ 0.0721
-4.08%
$ 5.97 million $ 73,336
Oct 12, 2025 $ 0.0751
+4.39%
$ 6.2 million $ 160,620
Oct 11, 2025 $ 0.0719
-13.32%
$ 5.94 million $ 146,523
Oct 10, 2025 $ 0.0828
-6.14%
$ 6.8 million $ 71,690
Oct 9, 2025 $ 0.0884
-5.87%
$ 7.29 million $ 154,946
Oct 8, 2025 $ 0.094
+2.53%
$ 7.76 million $ 128,753
Oct 7, 2025 $ 0.092
-13.79%
$ 7.59 million $ 137,732
Oct 6, 2025 $ 0.107
+8.92%
$ 8.8 million $ 102,312
Oct 5, 2025 $ 0.0979
+5.61%
$ 8.08 million $ 277,864
Oct 4, 2025 $ 0.0927
+3.16%
$ 7.65 million $ 260,895
Oct 3, 2025 $ 0.09
-6.87%
$ 7.42 million $ 258,117
Oct 2, 2025 $ 0.0966
+3.04%
$ 7.98 million $ 5.19 million
Oct 1, 2025 $ 0.0935
+7.30%
$ 7.79 million $ 249,918
Sep 30, 2025 $ 0.0875
-1.29%
$ 7.19 million $ 198,392
Sep 29, 2025 $ 0.0888
-2.82%
$ 7.33 million $ 188,906
Sep 28, 2025 $ 0.0913
+3.50%
$ 7.51 million $ 172,810
Sep 27, 2025 $ 0.0885
-5.19%
$ 7.31 million $ 171,031
Sep 26, 2025 $ 0.0926
+6.22%
$ 7.67 million $ 158,743