Swarm Markets Historical Data

SMT Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $0.124
-2.82%
$10.21 million $122,088
Sep 16, 2025 $0.127
+7.95%
$10.56 million $120,466
Sep 15, 2025 $0.117
-7.78%
$9.72 million $103,974
Sep 14, 2025 $0.128
-3.86%
$10.51 million $96,602
Sep 13, 2025 $0.135
+5.39%
$11.05 million $118,494
Sep 12, 2025 $0.127
-1.42%
$10.5 million $159,724
Sep 11, 2025 $0.129
+23.70%
$10.61 million $180,710
Sep 10, 2025 $0.104
+2.54%
$8.58 million $110,595
Sep 9, 2025 $0.102
+3.58%
$8.36 million $118,788
Sep 8, 2025 $0.0978
-9.16%
$8.07 million $119,205
Sep 7, 2025 $0.108
+2.60%
$8.88 million $89,902
Sep 6, 2025 $0.105
-4.95%
$8.66 million $85,647
Sep 5, 2025 $0.11
+4.14%
$9.11 million $99,240
Sep 4, 2025 $0.109
-5.51%
$8.75 million $99,920
Sep 3, 2025 $0.115
+3.93%
$9.52 million $112,344
Sep 2, 2025 $0.112
-3.24%
$9.16 million $92,643
Sep 1, 2025 $0.116
-9.00%
$9.54 million $101,151
Aug 31, 2025 $0.128
+5.94%
$10.51 million $106,362
Aug 30, 2025 $0.12
+0.51%
$9.95 million $94,233
Aug 29, 2025 $0.12
-10.05%
$9.87 million $120,578
Aug 28, 2025 $0.132
-9.28%
$10.93 million $125,204
Aug 27, 2025 $0.147
-1.91%
$12.04 million $4.55 million
Aug 26, 2025 $0.152
+6.06%
$12.35 million $150,641
Aug 25, 2025 $0.144
-7.41%
$11.81 million $4.48 million
Aug 24, 2025 $0.155
-9.06%
$12.79 million $470,765
Aug 23, 2025 $0.171
+28.33%
$14.03 million $214,963
Aug 22, 2025 $0.134
+23.55%
$11 million $181,297
Aug 21, 2025 $0.109
-15.46%
$8.93 million $4.39 million
Aug 20, 2025 $0.126
+30.26%
$10.51 million $233,958
Aug 19, 2025 $0.0957
+8.83%
$7.92 million $265,829
Aug 18, 2025 $0.0878
+7.54%
$7.24 million $135,343
Aug 17, 2025 $0.0815
+8.34%
$6.73 million $117,845
Aug 16, 2025 $0.076
+7.54%
$6.27 million $102,370
Aug 15, 2025 $0.0706
+7.75%
$5.83 million $97,699
Aug 14, 2025 $0.0657
-10.22%
$5.42 million $102,396
Aug 13, 2025 $0.0732
+6.59%
$6.04 million $156,764
Aug 12, 2025 $0.0687
+8.98%
$5.67 million $138,247
Aug 11, 2025 $0.0632
-0.03%
$5.21 million $93,383
Aug 10, 2025 $0.0629
-0.37%
$5.19 million $92,523
Aug 9, 2025 $0.0631
-1.90%
$5.19 million $116,203
Aug 8, 2025 $0.0644
-5.05%
$5.31 million $95,599
Aug 7, 2025 $0.0669
+3.49%
$5.52 million $151,635
Aug 6, 2025 $0.0646
+7.37%
$5.34 million $5.17 million
Aug 5, 2025 $0.0602
-14.81%
$4.97 million $238,085
Aug 4, 2025 $0.0707
+34.04%
$5.84 million $155,785
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