Swarm Markets Historical Data

SMT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.0528
+2.79%
$ 4.36 million $ 133,302
Aug 2, 2025 $ 0.0513
+3.88%
$ 4.24 million $ 134,715
Aug 1, 2025 $ 0.049
-12.72%
$ 4.07 million $ 156,478
Jul 31, 2025 $ 0.0561
-4.91%
$ 4.63 million $ 146,286
Jul 30, 2025 $ 0.059
-5.08%
$ 4.87 million $ 164,544
Jul 29, 2025 $ 0.0622
-7.89%
$ 5.13 million $ 169,217
Jul 28, 2025 $ 0.0675
-8.58%
$ 5.57 million $ 144,715
Jul 27, 2025 $ 0.0739
+9.08%
$ 6.1 million $ 147,133
Jul 26, 2025 $ 0.0677
+0.25%
$ 5.59 million $ 95,561
Jul 25, 2025 $ 0.0675
-4.40%
$ 5.57 million $ 107,834
Jul 24, 2025 $ 0.0706
+12.94%
$ 5.83 million $ 117,233
Jul 23, 2025 $ 0.0625
-7.38%
$ 5.16 million $ 153,992
Jul 22, 2025 $ 0.0675
-2.82%
$ 5.57 million $ 174,318
Jul 21, 2025 $ 0.0695
-10.20%
$ 5.73 million $ 170,001
Jul 20, 2025 $ 0.0772
+4.58%
$ 6.37 million $ 158,313
Jul 19, 2025 $ 0.0738
-6.44%
$ 6.09 million $ 162,175
Jul 18, 2025 $ 0.0789
-6.52%
$ 6.51 million $ 215,499
Jul 17, 2025 $ 0.0841
+1.03%
$ 6.94 million $ 97,988
Jul 16, 2025 $ 0.0831
+22.29%
$ 6.86 million $ 244,169
Jul 15, 2025 $ 0.068
+16.45%
$ 5.61 million $ 211,776
Jul 14, 2025 $ 0.0584
-12.00%
$ 4.82 million $ 175,683
Jul 13, 2025 $ 0.0664
+2.05%
$ 5.48 million $ 150,321
Jul 12, 2025 $ 0.065
+8.33%
$ 5.37 million $ 147,637
Jul 11, 2025 $ 0.06
-3.31%
$ 4.96 million $ 221,273
Jul 10, 2025 $ 0.045
+19.68%
$ 3.75 million $ 155,086
Jul 9, 2025 $ 0.0376
-3.49%
$ 3.1 million $ 172,467
Jul 8, 2025 $ 0.0389
+5.96%
$ 3.21 million $ 193,476
Jul 7, 2025 $ 0.0368
-2.59%
$ 3.04 million $ 111,603
Jul 6, 2025 $ 0.0378
-1.26%
$ 3.12 million $ 84,210
Jul 5, 2025 $ 0.0383
+5.42%
$ 3.16 million $ 87,635
Jul 4, 2025 $ 0.0363
+3.55%
$ 3 million $ 69,662
Jul 3, 2025 $ 0.035
-18.69%
$ 2.89 million $ 93,729
Jul 2, 2025 $ 0.0431
+5.33%
$ 3.56 million $ 67,102
Jul 1, 2025 $ 0.0409
-2.67%
$ 3.38 million $ 61,231
Jun 30, 2025 $ 0.042
-5.95%
$ 3.47 million $ 78,673
Jun 29, 2025 $ 0.0447
+0.41%
$ 3.69 million $ 70,094
Jun 28, 2025 $ 0.0445
-4.95%
$ 3.67 million $ 81,160
Jun 27, 2025 $ 0.0468
-1.55%
$ 3.87 million $ 83,410
Jun 26, 2025 $ 0.0476
-5.19%
$ 3.93 million $ 106,153
Jun 25, 2025 $ 0.0501
+14.80%
$ 4.14 million $ 106,647
Jun 24, 2025 $ 0.0437
-4.62%
$ 3.6 million $ 79,146
Jun 23, 2025 $ 0.0458
+20.20%
$ 3.78 million $ 82,966
Jun 22, 2025 $ 0.0381
-9.91%
$ 3.14 million $ 110,116
Jun 21, 2025 $ 0.0423
-9.54%
$ 3.49 million $ 87,798
Jun 20, 2025 $ 0.0467
-6.23%
$ 3.86 million $ 132,861
Jun 19, 2025 $ 0.0498
-9.23%
$ 4.11 million $ 121,214
Jun 18, 2025 $ 0.0549
+5.18%
$ 4.53 million $ 135,531
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