Swarm Markets Historical Data

SMT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0243
+0.00%
$ 2.24 million $ 57,380
Yesterday $ 0.0251
+0.91%
$ 2.31 million $ 59,073
May 28, 2026 $ 0.0248
+8.24%
$ 2.29 million $ 60,659
May 27, 2026 $ 0.023
+1.28%
$ 2.11 million $ 64,284
May 26, 2026 $ 0.0227
-7.73%
$ 2.1 million $ 80,683
May 25, 2026 $ 0.0246
-18.47%
$ 2.26 million $ 75,090
May 24, 2026 $ 0.0302
+1.31%
$ 2.76 million $ 75,403
May 23, 2026 $ 0.0297
-0.55%
$ 2.74 million $ 60,392
May 22, 2026 $ 0.0299
-0.43%
$ 2.75 million $ 64,357
May 21, 2026 $ 0.03
+3.51%
$ 2.76 million $ 62,907
May 20, 2026 $ 0.029
-4.60%
$ 2.66 million $ 67,500
May 19, 2026 $ 0.0304
+3.35%
$ 2.79 million $ 75,461
May 18, 2026 $ 0.0294
-11.25%
$ 2.7 million $ 76,829
May 17, 2026 $ 0.0331
-2.29%
$ 3.05 million $ 63,363
May 16, 2026 $ 0.0339
-11.02%
$ 3.12 million $ 67,745
May 15, 2026 $ 0.0382
-0.51%
$ 3.51 million $ 61,780
May 14, 2026 $ 0.0384
-0.74%
$ 3.53 million $ 70,243
May 13, 2026 $ 0.0386
-5.41%
$ 3.56 million $ 66,500
May 12, 2026 $ 0.0409
-7.73%
$ 3.76 million $ 64,078
May 11, 2026 $ 0.0443
+2.94%
$ 4.07 million $ 58,401
May 10, 2026 $ 0.043
+0.03%
$ 3.96 million $ 59,957
May 9, 2026 $ 0.043
+7.63%
$ 3.96 million $ 82,641
May 8, 2026 $ 0.04
+0.87%
$ 3.68 million $ 54,419
May 7, 2026 $ 0.0396
-2.04%
$ 3.64 million $ 57,765
May 6, 2026 $ 0.0404
+4.76%
$ 3.72 million $ 66,201
May 5, 2026 $ 0.0386
-1.52%
$ 3.55 million $ 64,691
May 4, 2026 $ 0.0392
+2.35%
$ 3.61 million $ 102,392
May 3, 2026 $ 0.0383
-0.74%
$ 3.52 million $ 58,768
May 2, 2026 $ 0.0386
-2.31%
$ 3.55 million $ 66,980
May 1, 2026 $ 0.0395
+0.25%
$ 3.63 million $ 78,556
Apr 30, 2026 $ 0.0394
-0.82%
$ 3.62 million $ 57,256
Apr 29, 2026 $ 0.0395
-1.54%
$ 3.65 million $ 65,934
Apr 28, 2026 $ 0.0402
-7.23%
$ 3.69 million $ 78,447
Apr 27, 2026 $ 0.0433
-1.96%
$ 3.98 million $ 72,560
Apr 26, 2026 $ 0.0442
+1.99%
$ 4.06 million $ 202,153
Apr 25, 2026 $ 0.0433
-2.42%
$ 4 million $ 59,201
Apr 24, 2026 $ 0.0445
+4.62%
$ 4.08 million $ 61,925
Apr 23, 2026 $ 0.0425
-7.02%
$ 3.89 million $ 66,478
Apr 22, 2026 $ 0.0457
+5.94%
$ 4.18 million $ 71,085
Apr 21, 2026 $ 0.0431
-4.90%
$ 3.93 million $ 54,707
Apr 20, 2026 $ 0.0454
-2.49%
$ 4.15 million $ 61,485
Apr 19, 2026 $ 0.0464
-7.68%
$ 4.26 million $ 60,283
Apr 18, 2026 $ 0.0503
-1.42%
$ 4.6 million $ 56,382
Apr 17, 2026 $ 0.051
+2.82%
$ 4.67 million $ 66,983
Apr 16, 2026 $ 0.0489
+2.99%
$ 4.57 million $ 76,996
Apr 15, 2026 $ 0.0474
+6.44%
$ 4.35 million $ 71,350
Apr 14, 2026 $ 0.0446
-0.36%
$ 4.09 million $ 72,977
Apr 13, 2026 $ 0.0447
+10.31%
$ 4.09 million $ 79,678
Apr 12, 2026 $ 0.0405
-5.26%
$ 3.7 million $ 75,567
Apr 11, 2026 $ 0.0428
+1.47%
$ 3.91 million $ 70,709
Download