Swarm Markets Historical Data

SMT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.0522
-4.56%
$ 4.31 million $ 132,257
Jun 16, 2025 $ 0.0547
+3.06%
$ 4.51 million $ 59,850
Jun 15, 2025 $ 0.053
-1.57%
$ 4.38 million $ 102,418
Jun 14, 2025 $ 0.0539
-6.73%
$ 4.45 million $ 119,395
Jun 13, 2025 $ 0.0578
-0.75%
$ 4.77 million $ 122,891
Jun 12, 2025 $ 0.0582
-5.26%
$ 4.8 million $ 115,577
Jun 11, 2025 $ 0.0614
-2.90%
$ 5.07 million $ 45,442
Jun 10, 2025 $ 0.0633
-7.01%
$ 5.22 million $ 114,508
Jun 9, 2025 $ 0.0673
+8.52%
$ 5.56 million $ 89,804
Jun 8, 2025 $ 0.062
+2.54%
$ 5.12 million $ 90,372
Jun 7, 2025 $ 0.0604
+3.01%
$ 4.99 million $ 112,525
Jun 6, 2025 $ 0.0587
+8.32%
$ 4.84 million $ 120,848
Jun 5, 2025 $ 0.0542
-10.63%
$ 4.47 million $ 2.49 million
Jun 4, 2025 $ 0.0606
+1.58%
$ 5 million $ 125,184
Jun 3, 2025 $ 0.0597
-8.30%
$ 4.93 million $ 67,989
Jun 2, 2025 $ 0.0651
-3.13%
$ 5.37 million $ 2.68 million
Jun 1, 2025 $ 0.0672
-3.09%
$ 5.54 million $ 123,577
May 31, 2025 $ 0.0693
+7.92%
$ 5.72 million $ 113,838
May 30, 2025 $ 0.0642
-13.27%
$ 5.3 million $ 136,896
May 29, 2025 $ 0.0741
-5.72%
$ 6.11 million $ 96,219
May 28, 2025 $ 0.0785
-0.35%
$ 6.48 million $ 107,810
May 27, 2025 $ 0.0788
+2.68%
$ 6.51 million $ 105,872
May 26, 2025 $ 0.0768
-0.77%
$ 6.34 million $ 110,602
May 25, 2025 $ 0.0774
-8.59%
$ 6.38 million $ 54,803
May 24, 2025 $ 0.0846
-2.77%
$ 6.98 million $ 26,651
May 23, 2025 $ 0.087
-10.92%
$ 7.18 million $ 106,665
May 22, 2025 $ 0.0977
+13.95%
$ 8.06 million $ 115,597
May 21, 2025 $ 0.0857
+7.52%
$ 7.08 million $ 75,868
May 20, 2025 $ 0.0797
-1.77%
$ 6.58 million $ 44,200
May 19, 2025 $ 0.0812
+5.67%
$ 6.7 million $ 86,485
May 18, 2025 $ 0.0768
+3.02%
$ 6.34 million $ 67,292
May 17, 2025 $ 0.0746
-5.68%
$ 6.15 million $ 66,317
May 16, 2025 $ 0.0791
+8.14%
$ 6.53 million $ 67,896
May 15, 2025 $ 0.0732
-10.66%
$ 6.04 million $ 90,613
May 14, 2025 $ 0.0819
-9.37%
$ 6.76 million $ 100,552
May 13, 2025 $ 0.0904
+1.76%
$ 7.46 million $ 119,012
May 12, 2025 $ 0.0888
-9.23%
$ 7.33 million $ 103,708
May 11, 2025 $ 0.0978
-11.92%
$ 8.08 million $ 123,322
May 10, 2025 $ 0.111
+16.91%
$ 9.17 million $ 48,349
May 9, 2025 $ 0.0944
+14.67%
$ 7.79 million $ 102,774
May 8, 2025 $ 0.0823
+23.82%
$ 6.79 million $ 2.3 million
May 7, 2025 $ 0.0665
+0.42%
$ 5.49 million $ 39,442
May 6, 2025 $ 0.0662
-3.72%
$ 5.46 million $ 28,984
May 5, 2025 $ 0.0687
+0.01%
$ 5.67 million $ 44,595
May 4, 2025 $ 0.0687
-11.97%
$ 5.67 million $ 70,583
May 3, 2025 $ 0.0781
-7.91%
$ 6.45 million $ 41,395
May 2, 2025 $ 0.0846
+1.88%
$ 6.98 million $ 26,945
May 1, 2025 $ 0.083
+5.82%
$ 6.85 million $ 63,675
Apr 30, 2025 $ 0.0785
-4.44%
$ 6.48 million $ 100,656
Apr 29, 2025 $ 0.0794
+3.53%
$ 6.55 million $ 66,187