Swarm Markets Historical Data

SMT
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.043
+12.31%
$ 3.96 million $ 463,398
Apr 27 $ 0.0386
-12.60%
$ 3.52 million $ 109,282
Apr 20 $ 0.0433
-6.93%
$ 4.06 million $ 374,882
Apr 13 $ 0.0503
+24.05%
$ 4.25 million $ 424,366
Apr 6 $ 0.0428
+4.89%
$ 3.71 million $ 466,108
Mar 30 $ 0.0412
-12.11%
$ 3.75 million $ 455,891
Mar 23 $ 0.0481
-10.87%
$ 4.27 million $ 455,397
Mar 16 $ 0.054
-17.49%
$ 4.88 million $ 631,476
Mar 9 $ 0.0654
-5.98%
$ 5.92 million $ 709,416
Mar 2 $ 0.0679
+6.14%
$ 6.3 million $ 596,736
Feb 23 $ 0.0639
+22.86%
$ 5.75 million $ 630,436
Feb 16 $ 0.0535
+22.16%
$ 4.68 million $ 482,868
Feb 9 $ 0.0445
+24.12%
$ 3.94 million $ 563,477
Feb 2 $ 0.0355
+5.13%
$ 3.24 million $ 539,813
Jan 26 $ 0.0342
-29.41%
$ 3.03 million $ 525,601
Jan 19 $ 0.0501
-12.07%
$ 4.35 million $ 513,242
Jan 12 $ 0.0551
-4.88%
$ 5.11 million $ 545,567
Jan 5 $ 0.0517
+8.89%
$ 4.77 million $ 495,305
Dec 29 $ 0.0491
+4.11%
$ 3.93 million $ 659,234
Dec 22 $ 0.0486
-12.96%
$ 3.89 million $ 507,310
Dec 15 $ 0.0563
-17.77%
$ 4.61 million $ 559,299
Dec 8 $ 0.0695
+35.83%
$ 5.66 million $ 451,323
Dec 1 $ 0.0498
-2.72%
$ 4.23 million $ 362,466
Nov 24 $ 0.0524
+17.41%
$ 4.22 million $ 444,377
Nov 17 $ 0.0388
-11.68%
$ 3.68 million $ 431,449
Nov 10 $ 0.0439
-26.67%
$ 3.62 million $ 610,353
Nov 3 $ 0.0584
-5.47%
$ 4.95 million $ 592,608
Oct 27 $ 0.0615
-5.48%
$ 5.1 million $ 929,987
Oct 20 $ 0.0648
+5.71%
$ 5.32 million $ 1.45 million
Oct 13 $ 0.0621
-17.46%
$ 5.05 million $ 1.19 million
Oct 6 $ 0.0719
-26.61%
$ 6.2 million $ 741,955
Sep 29 $ 0.0927
+1.52%
$ 8.08 million $ 6.34 million
Sep 22 $ 0.0885
-8.84%
$ 7.51 million $ 4.98 million
Sep 15 $ 0.109
-14.27%
$ 8.02 million $ 13.93 million
Sep 8 $ 0.135
+25.46%
$ 10.51 million $ 807,516
Sep 1 $ 0.105
-17.75%
$ 8.88 million $ 590,944
Aug 25 $ 0.12
-22.46%
$ 10.51 million $ 9.52 million
Aug 18 $ 0.171
+109.53%
$ 12.79 million $ 5.42 million
Aug 11 $ 0.0815
+29.01%
$ 6.73 million $ 808,704
Aug 4 $ 0.0631
+19.62%
$ 5.19 million $ 5.93 million
Jul 28 $ 0.0513
-30.56%
$ 4.36 million $ 915,954
Jul 21 $ 0.0677
-12.50%
$ 6.1 million $ 818,939
Jul 14 $ 0.0738
+11.23%
$ 6.37 million $ 1.11 million
Jul 7 $ 0.065
+72.21%
$ 5.48 million $ 1 million
Jun 30 $ 0.0383
-14.42%
$ 3.12 million $ 458,033
Jun 23 $ 0.0445
+16.95%
$ 3.69 million $ 539,482
Jun 16 $ 0.0423
-20.35%
$ 3.14 million $ 669,511
Jun 9 $ 0.0539
-13.15%
$ 4.38 million $ 607,618
Jun 2 $ 0.0604
-10.01%
$ 5.12 million $ 5.6 million
May 26 $ 0.0672
-13.17%
$ 5.54 million $ 794,814
Download