Swarm Markets Historical Data

SMT Page 6
Download
Date Close Price change Market cap Trading volume
Apr 2, 11 PM $ 0.0419
+2.27%
$ 3.81 million $ 79,411
Apr 2, 10 PM $ 0.041
-3.11%
$ 3.73 million $ 78,299
Apr 2, 9 PM $ 0.0421
-1.08%
$ 3.83 million $ 77,949
Apr 2, 8 PM $ 0.0427
-0.99%
$ 3.88 million $ 78,799
Apr 2, 7 PM $ 0.042
-0.82%
$ 3.82 million $ 78,825
Apr 2, 6 PM $ 0.0424
-0.63%
$ 3.86 million $ 78,157
Apr 2, 5 PM $ 0.0426
-0.56%
$ 3.88 million $ 77,156
Apr 2, 4 PM $ 0.0426
-2.22%
$ 3.87 million $ 78,013
Apr 2, 3 PM $ 0.0435
+1.58%
$ 3.96 million $ 77,151
Apr 2, 2 PM $ 0.0432
+1.20%
$ 3.94 million $ 77,551
Apr 2, 1 PM $ 0.0427
-0.51%
$ 3.89 million $ 77,432
Apr 2, 12 PM $ 0.0433
+0.65%
$ 3.94 million $ 76,874
Apr 2, 11 AM $ 0.043
-0.96%
$ 3.91 million $ 77,143
Apr 2, 10 AM $ 0.0434
+0.23%
$ 3.95 million $ 76,786
Apr 2, 9 AM $ 0.0436
-0.80%
$ 3.97 million $ 76,124
Apr 2, 8 AM $ 0.044
-0.79%
$ 4 million $ 75,592
Apr 2, 7 AM $ 0.0443
-0.48%
$ 4.03 million $ 72,597
Apr 2, 6 AM $ 0.0445
-2.25%
$ 4.05 million $ 71,477
Apr 2, 5 AM $ 0.0456
-0.84%
$ 4.15 million $ 71,213
Apr 2, 4 AM $ 0.0459
-0.94%
$ 4.18 million $ 71,263
Apr 2, 3 AM $ 0.0464
+0.02%
$ 4.22 million $ 70,721
Apr 2, 2 AM $ 0.0464
+0.08%
$ 4.23 million $ 71,306
Apr 2, 1 AM $ 0.0464
+0.05%
$ 4.22 million $ 70,126
Apr 2, 12 AM $ 0.0464
-0.17%
$ 4.22 million $ 69,837
Apr 1, 11 PM $ 0.0465
+0.00%
$ 4.23 million $ 70,448
Apr 1, 10 PM $ 0.0466
+0.09%
$ 4.24 million $ 70,362
Apr 1, 9 PM $ 0.0466
+2.93%
$ 4.24 million $ 70,004
Apr 1, 8 PM $ 0.0453
+0.48%
$ 4.12 million $ 68,159
Apr 1, 7 PM $ 0.0453
+0.98%
$ 4.12 million $ 67,588
Apr 1, 6 PM $ 0.0448
-2.05%
$ 4.07 million $ 67,850
Apr 1, 5 PM $ 0.0457
-0.12%
$ 4.16 million $ 68,504
Apr 1, 4 PM $ 0.0458
+2.34%
$ 4.16 million $ 69,630
Apr 1, 3 PM $ 0.0447
-2.47%
$ 4.07 million $ 70,404
Apr 1, 2 PM $ 0.0458
+1.10%
$ 4.17 million $ 70,407
Apr 1, 1 PM $ 0.0453
-0.60%
$ 4.12 million $ 70,157
Apr 1, 12 PM $ 0.0457
-1.12%
$ 4.15 million $ 70,090
Apr 1, 11 AM $ 0.0462
-1.15%
$ 4.21 million $ 68,753
Apr 1, 10 AM $ 0.0468
-2.23%
$ 4.26 million $ 68,112
Apr 1, 9 AM $ 0.0479
+0.14%
$ 4.35 million $ 68,484
Apr 1, 8 AM $ 0.0479
-0.17%
$ 4.36 million $ 68,546
Apr 1, 7 AM $ 0.0477
-0.04%
$ 4.34 million $ 69,091
Apr 1, 6 AM $ 0.0477
+0.40%
$ 4.34 million $ 70,140
Apr 1, 5 AM $ 0.0477
+0.18%
$ 4.34 million $ 70,254
Apr 1, 4 AM $ 0.0476
+0.00%
$ 4.33 million $ 71,029
Apr 1, 3 AM $ 0.0476
-0.35%
$ 4.33 million $ 71,348
Apr 1, 2 AM $ 0.0475
-0.03%
$ 4.32 million $ 71,153
Apr 1, 1 AM $ 0.0475
-0.02%
$ 4.33 million $ 71,843
Apr 1, 12 AM $ 0.0475
+1.62%
$ 4.33 million $ 72,213
Mar 31, 11 PM $ 0.0468
+0.23%
$ 4.26 million $ 72,488
Mar 31, 10 PM $ 0.0467
-0.07%
$ 4.25 million $ 72,682