Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Swarm Markets Historical Data

SMT Page 16
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 3, 2024 $0.297
-10.69%
$74.21 million $59,660
Sep 2, 2024 $0.332
+2.11%
$83.09 million $25,798
Sep 1, 2024 $0.325
-4.17%
$81.37 million $36,306
Aug 31, 2024 $0.344
-1.04%
$85.95 million $43,349
Aug 30, 2024 $0.347
-3.45%
$86.85 million $62,134
Aug 29, 2024 $0.36
-0.53%
$89.95 million $31,161
Aug 28, 2024 $0.362
-2.64%
$90.39 million $46,042
Aug 27, 2024 $0.371
-6.81%
$92.84 million $53,325
Aug 26, 2024 $0.399
-3.26%
$99.63 million $40,807
Aug 25, 2024 $0.412
-1.88%
$102.99 million $54,576
Aug 24, 2024 $0.419
-1.50%
$104.82 million $72,102
Aug 23, 2024 $0.426
+12.43%
$106.42 million $172,741
Aug 22, 2024 $0.379
+2.96%
$94.66 million $49,442
Aug 21, 2024 $0.367
+1.46%
$91.82 million $41,499
Aug 20, 2024 $0.362
-1.36%
$90.5 million $43,459
Aug 19, 2024 $0.369
-0.06%
$92.25 million $47,086
Aug 18, 2024 $0.369
-0.33%
$92.31 million $54,584
Aug 17, 2024 $0.371
+0.93%
$92.63 million $33,031
Aug 16, 2024 $0.367
+2.04%
$91.77 million $61,762
Aug 15, 2024 $0.36
-7.09%
$89.92 million $61,042
Aug 14, 2024 $0.387
+1.43%
$96.73 million $89,861
Aug 13, 2024 $0.382
+0.74%
$95.41 million $62,389
Aug 12, 2024 $0.379
+2.19%
$94.71 million $86,137
Aug 11, 2024 $0.371
-4.51%
$92.66 million $72,323
Aug 10, 2024 $0.388
+0.15%
$97.12 million $76,135
Aug 9, 2024 $0.389
-8.20%
$97.21 million $97,443
Aug 8, 2024 $0.424
+15.58%
$105.92 million $203,599
Aug 7, 2024 $0.367
-8.23%
$91.65 million $131,531
Aug 6, 2024 $0.399
+5.79%
$99.87 million $194,335
Aug 5, 2024 $0.378
-10.20%
$94.4 million $82,993
Aug 4, 2024 $0.42
-13.41%
$105.12 million $23,320
Aug 3, 2024 $0.486
-4.32%
$121.4 million $37,181
Aug 2, 2024 $0.508
-11.30%
$126.88 million $59,646
Aug 1, 2024 $0.572
-7.61%
$143.05 million $34,685
Jul 31, 2024 $0.619
-2.16%
$154.8 million $14,908
Jul 30, 2024 $0.633
+0.33%
$158.22 million $18,818
Jul 29, 2024 $0.631
+1.76%
$157.67 million $12,508
Jul 28, 2024 $0.619
+0.22%
$154.79 million $51,176
Jul 27, 2024 $0.618
+5.30%
$154.45 million $42,634
Jul 26, 2024 $0.587
+3.14%
$146.67 million $115,998
Jul 25, 2024 $0.569
-3.51%
$142.21 million $134,937
Jul 24, 2024 $0.59
+8.17%
$147.39 million $158,559
Jul 23, 2024 $0.545
-11.33%
$136.25 million $120,589
Jul 22, 2024 $0.615
-5.09%
$153.66 million $119,418
Jul 21, 2024 $0.648
-1.48%
$161.9 million $113,164
Jul 20, 2024 $0.657
-1.97%
$164.33 million $119,661
Jul 19, 2024 $0.671
+2.06%
$167.63 million $191,766
Jul 18, 2024 $0.657
+6.54%
$164.27 million $163,606
Jul 17, 2024 $0.617
+13.80%
$154.19 million $195,131
Jul 16, 2024 $0.54
+8.55%
$134.94 million $153,623