Swarm Markets Historical Data

SMT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.0769
+8.70%
$ 6.35 million $ 90,828
Apr 27, 2025 $ 0.0711
-5.65%
$ 5.87 million $ 35,028
Apr 26, 2025 $ 0.0753
+4.97%
$ 6.22 million $ 63,162
Apr 25, 2025 $ 0.0718
+13.03%
$ 5.92 million $ 89,071
Apr 24, 2025 $ 0.0635
-1.70%
$ 5.24 million $ 24,412
Apr 23, 2025 $ 0.0651
-0.85%
$ 5.38 million $ 74,801
Apr 22, 2025 $ 0.0657
+4.85%
$ 5.42 million $ 97,020
Apr 21, 2025 $ 0.0627
-1.91%
$ 5.17 million $ 76,944
Apr 20, 2025 $ 0.0639
+0.19%
$ 5.27 million $ 68,267
Apr 19, 2025 $ 0.0637
+3.15%
$ 5.26 million $ 82,817
Apr 18, 2025 $ 0.0617
-5.22%
$ 5.09 million $ 75,147
Apr 17, 2025 $ 0.0651
-4.00%
$ 5.37 million $ 77,036
Apr 16, 2025 $ 0.0678
+3.69%
$ 5.6 million $ 70,851
Apr 15, 2025 $ 0.065
-2.10%
$ 5.37 million $ 26,988
Apr 14, 2025 $ 0.0664
+12.17%
$ 5.48 million $ 88,018
Apr 13, 2025 $ 0.0592
-4.98%
$ 4.89 million $ 87,836
Apr 12, 2025 $ 0.0623
-4.80%
$ 5.14 million $ 96,794
Apr 11, 2025 $ 0.0655
+6.27%
$ 5.41 million $ 99,816
Apr 10, 2025 $ 0.0616
-21.35%
$ 5.09 million $ 63,014
Apr 9, 2025 $ 0.0784
+28.99%
$ 6.47 million $ 63,133
Apr 8, 2025 $ 0.0608
+0.88%
$ 5.02 million $ 26,752
Apr 7, 2025 $ 0.0602
-2.11%
$ 4.97 million $ 32,320
Apr 6, 2025 $ 0.0614
-14.69%
$ 5.07 million $ 25,673
Apr 5, 2025 $ 0.072
+2.66%
$ 5.95 million $ 17,876
Apr 4, 2025 $ 0.0702
+4.59%
$ 5.79 million $ 81,604
Apr 3, 2025 $ 0.0671
-0.61%
$ 5.54 million $ 33,723
Apr 2, 2025 $ 0.0675
-9.07%
$ 5.57 million $ 30,779
Apr 1, 2025 $ 0.0742
-11.41%
$ 6.13 million $ 60,437
Mar 31, 2025 $ 0.0838
+3.82%
$ 6.92 million $ 56,777
Mar 30, 2025 $ 0.0807
+0.79%
$ 6.66 million $ 12,495
Mar 29, 2025 $ 0.0801
-6.48%
$ 6.61 million $ 27,489
Mar 28, 2025 $ 0.0864
-14.85%
$ 7.14 million $ 83,681
Mar 27, 2025 $ 0.102
+1.15%
$ 8.38 million $ 42,178
Mar 26, 2025 $ 0.1
-0.37%
$ 8.28 million $ 139,419
Mar 25, 2025 $ 0.101
-3.14%
$ 8.31 million $ 32,158
Mar 24, 2025 $ 0.104
+27.57%
$ 8.59 million $ 117,279
Mar 23, 2025 $ 0.0816
+8.75%
$ 6.73 million $ 32,751
Mar 22, 2025 $ 0.075
-18.80%
$ 6.19 million $ 67,779
Mar 21, 2025 $ 0.0924
+36.87%
$ 7.63 million $ 62,830
Mar 20, 2025 $ 0.0675
-2.66%
$ 5.57 million $ 16,164
Mar 19, 2025 $ 0.0694
-3.07%
$ 5.73 million $ 24,575
Mar 18, 2025 $ 0.0716
+5.22%
$ 5.91 million $ 55,106
Mar 17, 2025 $ 0.068
+8.68%
$ 5.61 million $ 27,044
Mar 16, 2025 $ 0.0626
-12.49%
$ 5.17 million $ 32,771
Mar 15, 2025 $ 0.0715
+2.30%
$ 5.9 million $ 10,941
Mar 14, 2025 $ 0.0706
-3.20%
$ 5.83 million $ 69,935
Mar 13, 2025 $ 0.0729
-9.95%
$ 6.02 million $ 36,869
Mar 12, 2025 $ 0.081
+5.38%
$ 6.68 million $ 47,582
Mar 11, 2025 $ 0.0769
+13.77%
$ 6.34 million $ 53,797
Mar 10, 2025 $ 0.0676
+6.20%
$ 5.58 million $ 86,602