Swarm Markets Historical Data

SMT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $0.048
+2.71%
$3.96 million $86,294
Dec 25, 2025 $0.0467
-0.60%
$3.86 million $87,841
Dec 24, 2025 $0.0468
+2.69%
$3.88 million $77,192
Dec 23, 2025 $0.0487
-6.15%
$3.76 million $81,556
Dec 22, 2025 $0.052
-7.00%
$4.28 million $85,590
Dec 21, 2025 $0.0559
-0.45%
$4.61 million $77,658
Dec 20, 2025 $0.0563
-3.12%
$4.64 million $76,579
Dec 19, 2025 $0.0581
+0.49%
$4.79 million $75,172
Dec 18, 2025 $0.0575
+1.13%
$4.77 million $112,943
Dec 17, 2025 $0.0566
+0.53%
$4.7 million $89,638
Dec 16, 2025 $0.056
-1.73%
$4.64 million $104,301
Dec 15, 2025 $0.0556
-18.68%
$4.7 million $100,666
Dec 14, 2025 $0.0686
-1.62%
$5.66 million $56,661
Dec 13, 2025 $0.0695
-6.20%
$5.75 million $57,318
Dec 12, 2025 $0.0741
+12.18%
$6.12 million $81,524
Dec 11, 2025 $0.0661
-4.91%
$5.46 million $78,117
Dec 10, 2025 $0.0693
+5.80%
$5.72 million $72,234
Dec 9, 2025 $0.0656
+9.15%
$5.42 million $90,303
Dec 8, 2025 $0.0601
+17.38%
$4.96 million $71,827
Dec 7, 2025 $0.0512
+2.40%
$4.23 million $62,009
Dec 6, 2025 $0.0498
+3.37%
$4.11 million $60,987
Dec 5, 2025 $0.0483
-5.31%
$3.98 million $59,602
Dec 4, 2025 $0.051
-1.79%
$4.21 million $59,546
Dec 3, 2025 $0.052
+0.22%
$4.29 million $59,461
Dec 2, 2025 $0.0519
+11.19%
$4.28 million $61,674
Dec 1, 2025 $0.0466
-9.01%
$3.85 million $61,196
Nov 30, 2025 $0.0507
-2.84%
$4.22 million $66,135
Nov 29, 2025 $0.0524
-12.52%
$4.32 million $67,279
Nov 28, 2025 $0.059
+1.30%
$4.94 million $67,516
Nov 27, 2025 $0.0578
+6.27%
$4.8 million $86,186
Nov 26, 2025 $0.0545
+25.21%
$4.51 million $84,553
Nov 25, 2025 $0.0435
-0.80%
$3.57 million $66,727
Nov 24, 2025 $0.0437
-1.90%
$3.61 million $72,116
Nov 23, 2025 $0.045
+15.69%
$3.68 million $74,862
Nov 22, 2025 $0.0388
+2.90%
$3.19 million $65,624
Nov 21, 2025 $0.0377
-8.55%
$3.13 million $69,537
Nov 20, 2025 $0.0411
+4.40%
$3.37 million $77,179
Nov 19, 2025 $0.0393
-8.59%
$3.26 million $68,876
Nov 18, 2025 $0.0434
+6.28%
$3.55 million $73,021
Nov 17, 2025 $0.041
-6.72%
$3.38 million $77,213
Nov 16, 2025 $0.0437
-0.94%
$3.62 million $84,360
Nov 15, 2025 $0.0439
-7.35%
$3.64 million $103,808
Nov 14, 2025 $0.0481
-8.53%
$3.88 million $87,399
Nov 13, 2025 $0.0525
-6.86%
$4.34 million $123,047
Nov 12, 2025 $0.056
+1.60%
$4.61 million $78,054
Nov 11, 2025 $0.0551
-8.89%
$4.55 million $114,041
Nov 10, 2025 $0.0605
+1.02%
$4.99 million $104,004
Nov 9, 2025 $0.0598
+2.00%
$4.95 million $87,403
Nov 8, 2025 $0.0584
+1.26%
$4.82 million $64,982
Nov 7, 2025 $0.0577
+18.71%
$4.76 million $110,255