Swarm Markets Historical Data

SMT Page 46
Download
Date Close Price change Market cap Trading volume
Apr 19, 1 AM $ 0.0499
-0.78%
$ 4.56 million $ 56,344
Apr 19, 12 AM $ 0.0503
+0.00%
$ 4.6 million $ 56,446
Apr 18, 11 PM $ 0.0503
-0.39%
$ 4.6 million $ 56,382
Apr 18, 10 PM $ 0.0505
-0.19%
$ 4.62 million $ 56,983
Apr 18, 9 PM $ 0.0506
-1.54%
$ 4.63 million $ 60,631
Apr 18, 8 PM $ 0.0514
+3.39%
$ 4.7 million $ 60,306
Apr 18, 7 PM $ 0.0496
-0.39%
$ 4.54 million $ 60,354
Apr 18, 6 PM $ 0.0498
+1.81%
$ 4.55 million $ 61,331
Apr 18, 5 PM $ 0.0489
-0.07%
$ 4.47 million $ 61,019
Apr 18, 4 PM $ 0.0489
+0.01%
$ 4.48 million $ 63,032
Apr 18, 3 PM $ 0.0489
+0.20%
$ 4.48 million $ 63,239
Apr 18, 2 PM $ 0.0489
-0.40%
$ 4.48 million $ 63,069
Apr 18, 1 PM $ 0.0491
-0.23%
$ 4.49 million $ 62,685
Apr 18, 12 PM $ 0.0492
+0.01%
$ 4.5 million $ 64,840
Apr 18, 11 AM $ 0.0492
-0.83%
$ 4.5 million $ 64,948
Apr 18, 10 AM $ 0.0498
-1.23%
$ 4.56 million $ 63,605
Apr 18, 9 AM $ 0.0504
-0.03%
$ 4.61 million $ 63,380
Apr 18, 8 AM $ 0.0504
+0.23%
$ 4.62 million $ 62,438
Apr 18, 7 AM $ 0.0505
-0.19%
$ 4.62 million $ 61,449
Apr 18, 6 AM $ 0.0506
-0.75%
$ 4.63 million $ 62,050
Apr 18, 5 AM $ 0.051
-0.19%
$ 4.67 million $ 62,567
Apr 18, 4 AM $ 0.0511
+0.00%
$ 4.68 million $ 63,610
Apr 18, 3 AM $ 0.051
+0.02%
$ 4.67 million $ 64,439
Apr 18, 2 AM $ 0.051
-0.33%
$ 4.67 million $ 64,621
Apr 18, 1 AM $ 0.0512
+0.13%
$ 4.68 million $ 64,940
Apr 18, 12 AM $ 0.0511
+0.18%
$ 4.68 million $ 65,570
Apr 17, 11 PM $ 0.051
-0.18%
$ 4.67 million $ 66,983
Apr 17, 10 PM $ 0.0512
+0.03%
$ 4.68 million $ 67,091
Apr 17, 9 PM $ 0.0512
+0.37%
$ 4.68 million $ 67,634
Apr 17, 8 PM $ 0.0509
+1.82%
$ 4.66 million $ 68,297
Apr 17, 7 PM $ 0.05
-0.03%
$ 4.57 million $ 67,746
Apr 17, 6 PM $ 0.05
+0.06%
$ 4.58 million $ 67,615
Apr 17, 5 PM $ 0.05
+0.95%
$ 4.57 million $ 67,838
Apr 17, 4 PM $ 0.0495
-0.08%
$ 4.53 million $ 66,325
Apr 17, 3 PM $ 0.0495
+0.07%
$ 4.53 million $ 67,421
Apr 17, 2 PM $ 0.0495
+0.17%
$ 4.53 million $ 68,153
Apr 17, 1 PM $ 0.0494
+3.45%
$ 4.52 million $ 68,271
Apr 17, 12 PM $ 0.0478
-0.19%
$ 4.37 million $ 68,009
Apr 17, 11 AM $ 0.0479
+0.33%
$ 4.38 million $ 67,857
Apr 17, 10 AM $ 0.0477
-0.01%
$ 4.37 million $ 69,753
Apr 17, 9 AM $ 0.0479
-0.29%
$ 4.38 million $ 70,530
Apr 17, 8 AM $ 0.048
-1.87%
$ 4.39 million $ 70,832
Apr 17, 7 AM $ 0.0489
-0.48%
$ 4.48 million $ 73,037
Apr 17, 6 AM $ 0.0492
-1.73%
$ 4.5 million $ 72,037
Apr 17, 5 AM $ 0.0499
+1.21%
$ 4.56 million $ 72,690
Apr 17, 4 AM $ 0.0491
+0.36%
$ 4.5 million $ 73,942
Apr 17, 3 AM $ 0.049
-0.33%
$ 4.48 million $ 74,172
Apr 17, 2 AM $ 0.049
-0.17%
$ 4.48 million $ 74,100
Apr 17, 1 AM $ 0.049
-0.17%
$ 4.49 million $ 74,506
Apr 17, 12 AM $ 0.0491
-0.97%
$ 4.49 million $ 75,189