Swarm Markets Historical Data

SMT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.0856
-1.25%
$ 7.2 million $ 88,055
Sep 24, 2025 $ 0.0956
+2.08%
$ 7.15 million $ 284,085
Sep 23, 2025 $ 0.0937
+2.94%
$ 7.73 million $ 4.16 million
Sep 22, 2025 $ 0.0913
-5.93%
$ 7.53 million $ 112,725
Sep 21, 2025 $ 0.0983
-9.73%
$ 8.02 million $ 4.52 million
Sep 20, 2025 $ 0.109
-5.34%
$ 8.99 million $ 8.94 million
Sep 19, 2025 $ 0.115
-4.88%
$ 9.52 million $ 4.52 million
Sep 18, 2025 $ 0.124
-0.25%
$ 10.02 million $ 118,908
Sep 17, 2025 $ 0.124
-2.82%
$ 10.21 million $ 122,088
Sep 16, 2025 $ 0.127
+7.95%
$ 10.56 million $ 120,466
Sep 15, 2025 $ 0.117
-7.78%
$ 9.72 million $ 103,974
Sep 14, 2025 $ 0.128
-3.86%
$ 10.51 million $ 96,602
Sep 13, 2025 $ 0.135
+5.39%
$ 11.05 million $ 118,494
Sep 12, 2025 $ 0.127
-1.42%
$ 10.5 million $ 159,724
Sep 11, 2025 $ 0.129
+23.70%
$ 10.61 million $ 180,710
Sep 10, 2025 $ 0.104
+2.54%
$ 8.58 million $ 110,595
Sep 9, 2025 $ 0.102
+3.58%
$ 8.36 million $ 118,788
Sep 8, 2025 $ 0.0978
-9.16%
$ 8.07 million $ 119,205
Sep 7, 2025 $ 0.108
+2.60%
$ 8.88 million $ 89,902
Sep 6, 2025 $ 0.105
-4.95%
$ 8.66 million $ 85,647
Sep 5, 2025 $ 0.11
+4.14%
$ 9.11 million $ 99,240
Sep 4, 2025 $ 0.109
-5.51%
$ 8.75 million $ 99,920
Sep 3, 2025 $ 0.115
+3.93%
$ 9.52 million $ 112,344
Sep 2, 2025 $ 0.112
-3.24%
$ 9.16 million $ 92,643
Sep 1, 2025 $ 0.116
-9.00%
$ 9.54 million $ 101,151
Aug 31, 2025 $ 0.128
+5.94%
$ 10.51 million $ 106,362
Aug 30, 2025 $ 0.12
+0.51%
$ 9.95 million $ 94,233
Aug 29, 2025 $ 0.12
-10.05%
$ 9.87 million $ 120,578
Aug 28, 2025 $ 0.132
-9.28%
$ 10.93 million $ 125,204
Aug 27, 2025 $ 0.147
-1.91%
$ 12.04 million $ 4.55 million
Aug 26, 2025 $ 0.152
+6.06%
$ 12.35 million $ 150,641
Aug 25, 2025 $ 0.144
-7.41%
$ 11.81 million $ 4.48 million
Aug 24, 2025 $ 0.155
-9.06%
$ 12.79 million $ 470,765
Aug 23, 2025 $ 0.171
+28.33%
$ 14.03 million $ 214,963
Aug 22, 2025 $ 0.134
+23.55%
$ 11 million $ 181,297
Aug 21, 2025 $ 0.109
-15.46%
$ 8.93 million $ 4.39 million
Aug 20, 2025 $ 0.126
+30.26%
$ 10.51 million $ 233,958
Aug 19, 2025 $ 0.0957
+8.83%
$ 7.92 million $ 265,829
Aug 18, 2025 $ 0.0878
+7.54%
$ 7.24 million $ 135,343
Aug 17, 2025 $ 0.0815
+8.34%
$ 6.73 million $ 117,845
Aug 16, 2025 $ 0.076
+7.54%
$ 6.27 million $ 102,370
Aug 15, 2025 $ 0.0706
+7.75%
$ 5.83 million $ 97,699
Aug 14, 2025 $ 0.0657
-10.22%
$ 5.42 million $ 102,396
Aug 13, 2025 $ 0.0732
+6.59%
$ 6.04 million $ 156,764
Aug 12, 2025 $ 0.0687
+8.98%
$ 5.67 million $ 138,247
Aug 11, 2025 $ 0.0632
-0.03%
$ 5.21 million $ 93,383
Aug 10, 2025 $ 0.0629
-0.37%
$ 5.19 million $ 92,523
Aug 9, 2025 $ 0.0631
-1.90%
$ 5.19 million $ 116,203
Aug 8, 2025 $ 0.0644
-5.05%
$ 5.31 million $ 95,599
Aug 7, 2025 $ 0.0669
+3.49%
$ 5.52 million $ 151,635