Swarm Markets Historical Data

SMT Page 5
Download
Date Close Price change Market cap Trading volume
Feb 14, 2026 $0.0445
+12.28%
$4 million $111,587
Feb 13, 2026 $0.0396
+13.55%
$3.56 million $106,904
Feb 12, 2026 $0.0349
+1.18%
$3.14 million $103,199
Feb 11, 2026 $0.0345
-6.06%
$3.1 million $83,473
Feb 10, 2026 $0.0367
+6.93%
$3.3 million $84,832
Feb 9, 2026 $0.0343
-4.22%
$3.08 million $73,482
Feb 8, 2026 $0.0358
+0.87%
$3.24 million $78,698
Feb 7, 2026 $0.0355
-8.06%
$3.19 million $87,945
Feb 6, 2026 $0.0386
+22.84%
$3.46 million $109,829
Feb 5, 2026 $0.0314
-1.92%
$2.82 million $95,160
Feb 4, 2026 $0.0319
-4.40%
$2.88 million $70,954
Feb 3, 2026 $0.0334
-1.19%
$3 million $85,304
Feb 2, 2026 $0.0338
+0.05%
$3.03 million $90,620
Feb 1, 2026 $0.0338
-1.25%
$3.03 million $83,512
Jan 31, 2026 $0.0342
-14.18%
$3.07 million $111,064
Jan 30, 2026 $0.0399
-0.91%
$3.58 million $111,219
Jan 29, 2026 $0.0402
-20.10%
$3.61 million $135,934
Jan 28, 2026 $0.0504
+0.29%
$4.52 million $72,062
Jan 27, 2026 $0.0502
+2.30%
$4.51 million $19,761
Jan 26, 2026 $0.0491
+1.30%
$4.41 million $75,560
Jan 25, 2026 $0.0485
-3.25%
$4.35 million $80,521
Jan 24, 2026 $0.0501
-0.02%
$4.5 million $80,200
Jan 23, 2026 $0.0502
+7.16%
$4.5 million $77,682
Jan 22, 2026 $0.0468
-3.82%
$4.22 million $93,074
Jan 21, 2026 $0.0488
+0.27%
$4.38 million $74,909
Jan 20, 2026 $0.0486
-9.11%
$4.37 million $102,600
Jan 19, 2026 $0.0535
-6.08%
$4.8 million $84,777
Jan 18, 2026 $0.057
+3.32%
$5.11 million $79,114
Jan 17, 2026 $0.0551
+1.12%
$4.95 million $79,650
Jan 16, 2026 $0.0545
+2.37%
$4.89 million $82,100
Jan 15, 2026 $0.0532
-0.20%
$4.78 million $75,826
Jan 14, 2026 $0.0532
-4.74%
$4.38 million $103,621
Jan 13, 2026 $0.0559
-1.50%
$4.62 million $91,248
Jan 12, 2026 $0.0567
-2.04%
$4.68 million $113,123
Jan 11, 2026 $0.0578
+11.81%
$4.77 million $117,006
Jan 10, 2026 $0.0517
+1.46%
$4.27 million $91,662
Jan 9, 2026 $0.051
+2.83%
$4.21 million $82,049
Jan 8, 2026 $0.0496
-4.76%
$4.1 million $87,003
Jan 7, 2026 $0.052
-5.75%
$4.3 million $76,003
Jan 6, 2026 $0.0552
+4.40%
$4.55 million $76,155
Jan 5, 2026 $0.0528
+11.31%
$4.36 million $82,433
Jan 4, 2026 $0.0476
-3.10%
$3.93 million $81,058
Jan 3, 2026 $0.0491
+4.96%
$4.05 million $76,358
Jan 2, 2026 $0.0468
+9.32%
$3.86 million $94,437
Jan 1, 2026 $0.0428
+2.54%
$3.53 million $164,709
Dec 31, 2025 $0.0416
-6.79%
$3.45 million $162,100
Dec 30, 2025 $0.0445
-2.48%
$3.69 million $88,267
Dec 29, 2025 $0.0457
-3.09%
$3.76 million $73,364
Dec 28, 2025 $0.047
-1.98%
$3.89 million $95,200
Dec 27, 2025 $0.0486
+0.34%
$3.96 million $88,838