Swarm Markets Historical Data

SMT Page 84
Download
Date Close Price change Market cap Trading volume
Feb 1, 3 PM $ 0.0338
+1.61%
$ 3.03 million $ 104,571
Feb 1, 2 PM $ 0.0333
+0.29%
$ 2.99 million $ 103,915
Feb 1, 1 PM $ 0.0332
-0.10%
$ 2.98 million $ 104,940
Feb 1, 12 PM $ 0.0332
+1.35%
$ 2.98 million $ 105,193
Feb 1, 11 AM $ 0.0328
+0.15%
$ 2.94 million $ 104,929
Feb 1, 10 AM $ 0.0327
-1.37%
$ 2.96 million $ 105,351
Feb 1, 9 AM $ 0.0332
-0.57%
$ 2.98 million $ 104,969
Feb 1, 8 AM $ 0.0333
+0.01%
$ 3 million $ 105,754
Feb 1, 7 AM $ 0.0333
-0.13%
$ 2.99 million $ 107,098
Feb 1, 6 AM $ 0.0334
+0.57%
$ 3 million $ 107,180
Feb 1, 5 AM $ 0.0333
-0.96%
$ 2.99 million $ 106,945
Feb 1, 4 AM $ 0.0336
-1.82%
$ 3.02 million $ 108,362
Feb 1, 3 AM $ 0.0342
-0.10%
$ 3.07 million $ 109,788
Feb 1, 2 AM $ 0.0342
-1.10%
$ 3.07 million $ 110,185
Feb 1, 1 AM $ 0.0346
-0.16%
$ 3.11 million $ 110,995
Feb 1, 12 AM $ 0.0347
+1.35%
$ 3.11 million $ 111,823
Jan 31, 11 PM $ 0.0342
+0.37%
$ 3.07 million $ 111,064
Jan 31, 10 PM $ 0.034
-0.23%
$ 3.06 million $ 112,032
Jan 31, 9 PM $ 0.0341
+1.18%
$ 3.06 million $ 110,977
Jan 31, 8 PM $ 0.0337
+10.98%
$ 2.99 million $ 107,873
Jan 31, 7 PM $ 0.0304
-17.60%
$ 2.73 million $ 94,220
Jan 31, 6 PM $ 0.0368
-0.54%
$ 3.3 million $ 89,551
Jan 31, 5 PM $ 0.037
+0.63%
$ 3.34 million $ 87,741
Jan 31, 4 PM $ 0.0368
-0.82%
$ 3.3 million $ 84,107
Jan 31, 3 PM $ 0.0371
-0.71%
$ 3.33 million $ 85,740
Jan 31, 2 PM $ 0.0374
-3.48%
$ 3.35 million $ 88,589
Jan 31, 1 PM $ 0.0387
-2.43%
$ 3.47 million $ 87,291
Jan 31, 12 PM $ 0.0397
+2.14%
$ 3.56 million $ 88,064
Jan 31, 11 AM $ 0.0388
+0.05%
$ 3.51 million $ 90,994
Jan 31, 10 AM $ 0.0388
+0.01%
$ 3.5 million $ 90,363
Jan 31, 9 AM $ 0.0388
-0.23%
$ 3.48 million $ 90,521
Jan 31, 8 AM $ 0.0389
-1.26%
$ 3.49 million $ 103,433
Jan 31, 7 AM $ 0.0394
-0.41%
$ 3.54 million $ 108,208
Jan 31, 6 AM $ 0.0396
-0.57%
$ 3.55 million $ 108,029
Jan 31, 5 AM $ 0.0398
+2.10%
$ 3.57 million $ 106,535
Jan 31, 4 AM $ 0.039
+0.45%
$ 3.5 million $ 105,659
Jan 31, 3 AM $ 0.0389
-0.36%
$ 3.49 million $ 106,588
Jan 31, 2 AM $ 0.0391
+0.31%
$ 3.51 million $ 107,596
Jan 31, 1 AM $ 0.039
+0.07%
$ 3.5 million $ 109,046
Jan 31, 12 AM $ 0.0389
-2.41%
$ 3.49 million $ 112,381
Jan 30, 11 PM $ 0.0399
+1.12%
$ 3.58 million $ 111,219
Jan 30, 10 PM $ 0.0392
+1.29%
$ 3.52 million $ 110,147
Jan 30, 9 PM $ 0.0386
-0.48%
$ 3.47 million $ 110,340
Jan 30, 8 PM $ 0.0388
-1.43%
$ 3.48 million $ 114,622
Jan 30, 7 PM $ 0.0393
-0.15%
$ 3.53 million $ 119,501
Jan 30, 6 PM $ 0.0393
+1.34%
$ 3.53 million $ 119,880
Jan 30, 5 PM $ 0.0388
+0.14%
$ 3.49 million $ 122,251
Jan 30, 4 PM $ 0.0388
+3.13%
$ 3.49 million $ 134,261
Jan 30, 3 PM $ 0.0376
+1.01%
$ 3.38 million $ 151,077
Jan 30, 2 PM $ 0.0373
+0.60%
$ 3.35 million $ 162,975