Swarm Markets Historical Data

SMT Page 75
Download
Date Close Price change Market cap Trading volume
Feb 20, 12 AM $ 0.0483
+1.77%
$ 4.34 million $ 76,500
Feb 19, 11 PM $ 0.0473
+0.14%
$ 4.25 million $ 74,503
Feb 19, 10 PM $ 0.0471
+3.50%
$ 4.23 million $ 74,862
Feb 19, 9 PM $ 0.0455
+0.57%
$ 4.08 million $ 70,346
Feb 19, 8 PM $ 0.0452
-0.06%
$ 4.06 million $ 71,158
Feb 19, 7 PM $ 0.0451
+0.04%
$ 4.06 million $ 71,351
Feb 19, 6 PM $ 0.0451
-0.11%
$ 4.06 million $ 71,187
Feb 19, 5 PM $ 0.0453
+1.32%
$ 4.07 million $ 70,657
Feb 19, 4 PM $ 0.0447
+1.83%
$ 4.02 million $ 68,012
Feb 19, 3 PM $ 0.0439
-1.45%
$ 3.94 million $ 66,355
Feb 19, 2 PM $ 0.0439
-0.06%
$ 3.95 million $ 66,368
Feb 19, 1 PM $ 0.044
-0.77%
$ 3.95 million $ 66,398
Feb 19, 12 PM $ 0.0443
-0.33%
$ 3.99 million $ 65,871
Feb 19, 11 AM $ 0.0444
+0.19%
$ 4 million $ 65,706
Feb 19, 10 AM $ 0.0444
+0.96%
$ 3.99 million $ 65,318
Feb 19, 9 AM $ 0.044
-0.05%
$ 3.95 million $ 64,769
Feb 19, 8 AM $ 0.044
+0.30%
$ 3.95 million $ 64,695
Feb 19, 7 AM $ 0.0438
-0.39%
$ 3.94 million $ 64,316
Feb 19, 6 AM $ 0.044
+0.20%
$ 3.96 million $ 64,162
Feb 19, 5 AM $ 0.0439
-0.19%
$ 3.95 million $ 64,169
Feb 19, 4 AM $ 0.0439
+0.20%
$ 3.95 million $ 66,088
Feb 19, 3 AM $ 0.0438
-0.07%
$ 3.94 million $ 70,173
Feb 19, 2 AM $ 0.0439
-0.19%
$ 3.94 million $ 70,224
Feb 19, 1 AM $ 0.044
-0.11%
$ 3.96 million $ 69,984
Feb 19, 12 AM $ 0.044
+0.14%
$ 3.96 million $ 70,119
Feb 18, 11 PM $ 0.0439
-0.29%
$ 3.95 million $ 70,101
Feb 18, 10 PM $ 0.0441
+0.17%
$ 3.95 million $ 70,116
Feb 18, 9 PM $ 0.044
-0.96%
$ 3.95 million $ 70,201
Feb 18, 8 PM $ 0.0444
-0.12%
$ 3.99 million $ 68,717
Feb 18, 7 PM $ 0.0445
-0.58%
$ 4 million $ 68,620
Feb 18, 6 PM $ 0.0448
+0.32%
$ 4.02 million $ 68,340
Feb 18, 5 PM $ 0.0446
+0.11%
$ 4.01 million $ 69,356
Feb 18, 4 PM $ 0.0446
+0.39%
$ 4.01 million $ 66,790
Feb 18, 3 PM $ 0.0445
-0.38%
$ 4 million $ 67,208
Feb 18, 2 PM $ 0.0445
-0.25%
$ 4 million $ 67,161
Feb 18, 1 PM $ 0.0444
+0.00%
$ 3.99 million $ 66,740
Feb 18, 12 PM $ 0.0445
-0.21%
$ 4 million $ 67,077
Feb 18, 11 AM $ 0.0446
-0.20%
$ 4.01 million $ 66,532
Feb 18, 10 AM $ 0.0446
+0.47%
$ 4.01 million $ 67,122
Feb 18, 9 AM $ 0.0444
+1.76%
$ 4.01 million $ 67,940
Feb 18, 8 AM $ 0.0436
-0.05%
$ 3.92 million $ 68,984
Feb 18, 7 AM $ 0.0437
+0.00%
$ 3.92 million $ 69,281
Feb 18, 6 AM $ 0.0437
-1.08%
$ 3.93 million $ 69,577
Feb 18, 5 AM $ 0.0441
+0.39%
$ 3.97 million $ 77,817
Feb 18, 4 AM $ 0.044
+0.00%
$ 3.95 million $ 76,338
Feb 18, 3 AM $ 0.044
+0.07%
$ 3.95 million $ 75,984
Feb 18, 2 AM $ 0.044
+0.40%
$ 3.96 million $ 77,284
Feb 18, 1 AM $ 0.0438
-0.57%
$ 3.94 million $ 77,834
Feb 18, 12 AM $ 0.0441
+0.56%
$ 3.96 million $ 77,315
Feb 17, 11 PM $ 0.0438
+0.00%
$ 3.96 million $ 69,720