Swarm Markets Historical Data

SMT Page 74
Download
Date Close Price change Market cap Trading volume
Feb 22, 1 AM $ 0.0536
+0.14%
$ 4.81 million $ 90,219
Feb 22, 12 AM $ 0.0535
+0.01%
$ 4.81 million $ 90,291
Feb 21, 11 PM $ 0.0535
+0.16%
$ 4.81 million $ 89,984
Feb 21, 10 PM $ 0.0534
+0.00%
$ 4.81 million $ 92,299
Feb 21, 9 PM $ 0.0534
-0.75%
$ 4.8 million $ 95,313
Feb 21, 8 PM $ 0.0538
-1.13%
$ 4.79 million $ 93,901
Feb 21, 7 PM $ 0.0544
-0.17%
$ 4.89 million $ 90,062
Feb 21, 6 PM $ 0.0545
+0.01%
$ 4.89 million $ 90,222
Feb 21, 5 PM $ 0.0545
+0.04%
$ 4.9 million $ 90,154
Feb 21, 4 PM $ 0.0544
+1.41%
$ 4.89 million $ 87,240
Feb 21, 3 PM $ 0.0537
+0.87%
$ 4.83 million $ 89,220
Feb 21, 2 PM $ 0.0532
+2.60%
$ 4.78 million $ 86,660
Feb 21, 1 PM $ 0.0519
-0.15%
$ 4.67 million $ 84,948
Feb 21, 12 PM $ 0.052
+0.99%
$ 4.67 million $ 85,917
Feb 21, 11 AM $ 0.0514
-0.16%
$ 4.62 million $ 86,644
Feb 21, 10 AM $ 0.0515
+0.08%
$ 4.63 million $ 90,862
Feb 21, 9 AM $ 0.0515
+0.76%
$ 4.63 million $ 96,275
Feb 21, 8 AM $ 0.0511
-0.24%
$ 4.59 million $ 95,537
Feb 21, 7 AM $ 0.0512
-0.05%
$ 4.6 million $ 96,842
Feb 21, 6 AM $ 0.0512
-0.07%
$ 4.61 million $ 97,082
Feb 21, 5 AM $ 0.0513
-0.20%
$ 4.61 million $ 95,928
Feb 21, 4 AM $ 0.0514
+0.17%
$ 4.62 million $ 96,655
Feb 21, 3 AM $ 0.0513
-0.46%
$ 4.61 million $ 97,020
Feb 21, 2 AM $ 0.0515
+0.14%
$ 4.63 million $ 97,332
Feb 21, 1 AM $ 0.0515
-0.07%
$ 4.63 million $ 96,759
Feb 21, 12 AM $ 0.0516
+0.00%
$ 4.63 million $ 96,678
Feb 20, 11 PM $ 0.0516
+0.00%
$ 4.64 million $ 96,681
Feb 20, 10 PM $ 0.0516
-5.04%
$ 4.63 million $ 94,959
Feb 20, 9 PM $ 0.0543
+0.03%
$ 4.88 million $ 118,096
Feb 20, 8 PM $ 0.0543
-1.62%
$ 4.88 million $ 118,655
Feb 20, 7 PM $ 0.0552
+1.44%
$ 4.96 million $ 117,871
Feb 20, 6 PM $ 0.0544
-0.94%
$ 4.89 million $ 116,831
Feb 20, 5 PM $ 0.0549
+1.19%
$ 4.93 million $ 116,022
Feb 20, 4 PM $ 0.0542
+0.21%
$ 4.88 million $ 116,227
Feb 20, 3 PM $ 0.0541
-2.68%
$ 4.87 million $ 115,558
Feb 20, 2 PM $ 0.0556
+0.78%
$ 5 million $ 112,866
Feb 20, 1 PM $ 0.0552
-0.14%
$ 4.96 million $ 115,336
Feb 20, 12 PM $ 0.0553
-0.89%
$ 4.97 million $ 115,232
Feb 20, 11 AM $ 0.0558
+4.10%
$ 5.01 million $ 113,907
Feb 20, 10 AM $ 0.0536
+7.15%
$ 4.82 million $ 104,530
Feb 20, 9 AM $ 0.0499
-0.06%
$ 4.48 million $ 87,197
Feb 20, 8 AM $ 0.05
+4.32%
$ 4.49 million $ 85,478
Feb 20, 7 AM $ 0.0479
-0.33%
$ 4.3 million $ 80,532
Feb 20, 6 AM $ 0.048
+0.44%
$ 4.32 million $ 79,996
Feb 20, 5 AM $ 0.0478
-0.74%
$ 4.29 million $ 80,107
Feb 20, 4 AM $ 0.0482
+0.30%
$ 4.33 million $ 79,556
Feb 20, 3 AM $ 0.048
-0.88%
$ 4.32 million $ 78,489
Feb 20, 2 AM $ 0.0483
+0.09%
$ 4.34 million $ 77,281
Feb 20, 1 AM $ 0.0482
-0.11%
$ 4.33 million $ 77,269
Feb 20, 12 AM $ 0.0483
+1.77%
$ 4.34 million $ 76,500