Swarm Markets Historical Data

SMT Page 47
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 1 AM $ 0.053
-0.20%
$ 4.37 million $ 106,355
Jan 15, 12 AM $ 0.0531
-0.44%
$ 4.38 million $ 107,551
Jan 14, 11 PM $ 0.0532
-0.26%
$ 4.38 million $ 103,621
Jan 14, 10 PM $ 0.0534
+0.61%
$ 4.41 million $ 109,827
Jan 14, 9 PM $ 0.053
-0.30%
$ 4.38 million $ 111,074
Jan 14, 8 PM $ 0.0532
-5.20%
$ 4.39 million $ 111,874
Jan 14, 7 PM $ 0.0561
+0.60%
$ 4.63 million $ 99,856
Jan 14, 6 PM $ 0.0558
-0.69%
$ 4.61 million $ 99,502
Jan 14, 5 PM $ 0.0562
+0.52%
$ 4.64 million $ 97,474
Jan 14, 4 PM $ 0.0559
-0.76%
$ 4.61 million $ 99,228
Jan 14, 3 PM $ 0.0563
+1.15%
$ 4.65 million $ 100,793
Jan 14, 2 PM $ 0.0557
+0.38%
$ 4.6 million $ 101,190
Jan 14, 1 PM $ 0.0555
+0.71%
$ 4.57 million $ 101,704
Jan 14, 12 PM $ 0.0552
-2.98%
$ 4.56 million $ 101,439
Jan 14, 11 AM $ 0.0569
+0.23%
$ 4.69 million $ 99,078
Jan 14, 10 AM $ 0.0568
-0.85%
$ 4.69 million $ 98,627
Jan 14, 9 AM $ 0.0573
-0.02%
$ 4.73 million $ 95,663
Jan 14, 8 AM $ 0.0573
+0.30%
$ 4.73 million $ 95,470
Jan 14, 7 AM $ 0.0571
-0.03%
$ 4.71 million $ 95,938
Jan 14, 6 AM $ 0.057
+0.52%
$ 4.71 million $ 96,687
Jan 14, 5 AM $ 0.0567
+0.16%
$ 4.69 million $ 96,172
Jan 14, 4 AM $ 0.0567
+0.62%
$ 4.68 million $ 95,945
Jan 14, 3 AM $ 0.0564
-0.25%
$ 4.66 million $ 95,342
Jan 14, 2 AM $ 0.0564
+0.15%
$ 4.66 million $ 91,722
Jan 14, 1 AM $ 0.0563
+0.80%
$ 4.64 million $ 91,359
Jan 14, 12 AM $ 0.0559
+0.09%
$ 4.62 million $ 90,829
Jan 13, 11 PM $ 0.0559
-0.38%
$ 4.62 million $ 91,248
Jan 13, 10 PM $ 0.0561
+2.21%
$ 4.7 million $ 80,123
Jan 13, 9 PM $ 0.0549
-3.41%
$ 4.53 million $ 77,029
Jan 13, 8 PM $ 0.0568
+1.14%
$ 4.69 million $ 76,823
Jan 13, 7 PM $ 0.0562
-0.20%
$ 4.64 million $ 77,863
Jan 13, 6 PM $ 0.0563
-1.20%
$ 4.65 million $ 77,762
Jan 13, 5 PM $ 0.057
-0.25%
$ 4.7 million $ 80,615
Jan 13, 4 PM $ 0.0572
-0.21%
$ 4.72 million $ 80,209
Jan 13, 3 PM $ 0.0572
+1.79%
$ 4.73 million $ 80,090
Jan 13, 2 PM $ 0.0562
-0.15%
$ 4.64 million $ 77,222
Jan 13, 1 PM $ 0.0563
-0.71%
$ 4.64 million $ 75,398
Jan 13, 12 PM $ 0.0568
+0.34%
$ 4.69 million $ 79,809
Jan 13, 11 AM $ 0.0565
-0.67%
$ 4.67 million $ 106,893
Jan 13, 10 AM $ 0.0569
+0.32%
$ 4.69 million $ 107,859
Jan 13, 9 AM $ 0.0567
+0.00%
$ 4.68 million $ 109,341
Jan 13, 8 AM $ 0.0567
-0.28%
$ 4.68 million $ 111,679
Jan 13, 7 AM $ 0.0568
-0.12%
$ 4.71 million $ 111,877
Jan 13, 6 AM $ 0.0569
-0.71%
$ 4.69 million $ 112,753
Jan 13, 5 AM $ 0.0573
+0.63%
$ 4.73 million $ 112,745
Jan 13, 4 AM $ 0.0569
-0.21%
$ 4.7 million $ 112,557