Swarm Markets Historical Data

SMT Page 46
Download
Date Close Price change Market cap Trading volume
Jan 17, 3 AM $ 0.0555
-0.83%
$ 4.99 million $ 80,086
Jan 17, 2 AM $ 0.056
-0.09%
$ 5.03 million $ 85,388
Jan 17, 1 AM $ 0.056
-0.17%
$ 5.03 million $ 84,734
Jan 17, 12 AM $ 0.0561
+2.90%
$ 5.03 million $ 84,898
Jan 16, 11 PM $ 0.0545
-0.62%
$ 4.89 million $ 82,100
Jan 16, 10 PM $ 0.0548
+0.90%
$ 4.92 million $ 82,547
Jan 16, 9 PM $ 0.0543
+0.11%
$ 4.88 million $ 82,484
Jan 16, 8 PM $ 0.0543
-0.32%
$ 4.88 million $ 82,236
Jan 16, 7 PM $ 0.0544
+0.30%
$ 4.88 million $ 82,826
Jan 16, 6 PM $ 0.0543
-0.30%
$ 4.87 million $ 82,725
Jan 16, 5 PM $ 0.0544
+0.35%
$ 4.87 million $ 82,114
Jan 16, 4 PM $ 0.0543
+2.21%
$ 4.87 million $ 78,971
Jan 16, 3 PM $ 0.0531
-1.14%
$ 4.76 million $ 72,427
Jan 16, 2 PM $ 0.0536
+0.25%
$ 4.82 million $ 72,567
Jan 16, 1 PM $ 0.0535
-1.31%
$ 4.8 million $ 72,239
Jan 16, 12 PM $ 0.0542
-0.09%
$ 4.87 million $ 72,016
Jan 16, 11 AM $ 0.0543
+0.00%
$ 4.87 million $ 72,927
Jan 16, 10 AM $ 0.0543
+1.24%
$ 4.87 million $ 72,963
Jan 16, 9 AM $ 0.0536
+0.60%
$ 4.81 million $ 70,807
Jan 16, 8 AM $ 0.0533
+0.00%
$ 4.79 million $ 70,683
Jan 16, 7 AM $ 0.0533
-0.15%
$ 4.78 million $ 71,691
Jan 16, 6 AM $ 0.0534
+0.15%
$ 4.79 million $ 72,019
Jan 16, 5 AM $ 0.0533
+0.77%
$ 4.79 million $ 74,956
Jan 16, 4 AM $ 0.0529
+0.01%
$ 4.75 million $ 75,234
Jan 16, 3 AM $ 0.0529
-0.32%
$ 4.74 million $ 75,297
Jan 16, 2 AM $ 0.0531
+0.25%
$ 4.74 million $ 75,108
Jan 16, 1 AM $ 0.0529
-0.59%
$ 4.75 million $ 75,610
Jan 16, 12 AM $ 0.0532
+0.02%
$ 4.77 million $ 74,959
Jan 15, 11 PM $ 0.0532
+0.02%
$ 4.78 million $ 75,826
Jan 15, 10 PM $ 0.0533
+0.30%
$ 4.78 million $ 75,530
Jan 15, 9 PM $ 0.0532
+0.03%
$ 4.78 million $ 75,106
Jan 15, 8 PM $ 0.0532
-0.67%
$ 4.78 million $ 80,770
Jan 15, 7 PM $ 0.0536
+0.01%
$ 4.81 million $ 82,660
Jan 15, 6 PM $ 0.0535
+0.18%
$ 4.79 million $ 83,116
Jan 15, 5 PM $ 0.0534
-0.17%
$ 4.81 million $ 83,304
Jan 15, 4 PM $ 0.0535
-0.36%
$ 4.81 million $ 82,782
Jan 15, 3 PM $ 0.0537
-0.31%
$ 4.82 million $ 83,138
Jan 15, 2 PM $ 0.0539
-0.47%
$ 4.84 million $ 83,012
Jan 15, 1 PM $ 0.0542
+0.25%
$ 4.87 million $ 83,520
Jan 15, 12 PM $ 0.0541
-0.62%
$ 4.86 million $ 84,220
Jan 15, 11 AM $ 0.0543
-0.11%
$ 4.88 million $ 85,425
Jan 15, 10 AM $ 0.0545
-0.14%
$ 4.89 million $ 85,678
Jan 15, 9 AM $ 0.0545
+1.76%
$ 4.9 million $ 85,335
Jan 15, 8 AM $ 0.0536
-0.04%
$ 4.81 million $ 84,388
Jan 15, 7 AM $ 0.0538
+0.41%
$ 4.83 million $ 82,933
Jan 15, 6 AM $ 0.0534
-0.21%
$ 4.8 million $ 82,269
Jan 15, 5 AM $ 0.0535
+0.22%
$ 4.42 million $ 85,219
Jan 15, 4 AM $ 0.0534
+0.15%
$ 4.41 million $ 104,376
Jan 15, 3 AM $ 0.0534
+0.33%
$ 4.4 million $ 104,275
Jan 15, 2 AM $ 0.0532
+0.36%
$ 4.39 million $ 104,174