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

Swarm Markets Historical Data

SMT Page 18
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 26, 2024 $0.828
+14.91%
$206.96 million $710,809
May 25, 2024 $0.72
-1.27%
$180.11 million $247,708
May 24, 2024 $0.73
-5.04%
$182.42 million $508,307
May 23, 2024 $0.771
-2.23%
$192.84 million $317,483
May 22, 2024 $0.789
-3.58%
$197.23 million $361,523
May 21, 2024 $0.818
+4.36%
$204.57 million $307,544
May 20, 2024 $0.784
+14.82%
$196.02 million $254,764
May 19, 2024 $0.683
-1.78%
$170.72 million $254,983
May 18, 2024 $0.695
+5.41%
$173.82 million $522,878
May 17, 2024 $0.66
+10.98%
$164.9 million $451,279
May 16, 2024 $0.594
+1.33%
$148.57 million $266,873
May 15, 2024 $0.585
+8.56%
$146.13 million $369,107
May 14, 2024 $0.538
-6.30%
$134.59 million $267,722
May 13, 2024 $0.574
-2.13%
$143.41 million $367,446
May 12, 2024 $0.586
-3.32%
$146.6 million $174,441
May 11, 2024 $0.606
-0.28%
$151.57 million $201,271
May 10, 2024 $0.608
-8.18%
$151.99 million $332,965
May 9, 2024 $0.662
-0.83%
$165.55 million $465,213
May 8, 2024 $0.668
-1.63%
$166.93 million $358,799
May 7, 2024 $0.68
-4.18%
$169.92 million $361,714
May 6, 2024 $0.709
+3.69%
$177.31 million $656,765
May 5, 2024 $0.684
-2.59%
$171.06 million $172,593
May 4, 2024 $0.702
+4.13%
$175.55 million $151,829
May 3, 2024 $0.673
+8.25%
$168.31 million $352,723
May 2, 2024 $0.622
+3.41%
$155.48 million $321,567
May 1, 2024 $0.625
+11.11%
$150.43 million $524,614
Apr 30, 2024 $0.563
-11.81%
$140.84 million $1.4 million
Apr 29, 2024 $0.637
-7.53%
$159.32 million $728,709
Apr 28, 2024 $0.69
-3.71%
$172.4 million $383,535
Apr 27, 2024 $0.717
+3.49%
$179.17 million $643,161
Apr 26, 2024 $0.693
-6.43%
$173.14 million $609,968
Apr 25, 2024 $0.74
-2.82%
$185.03 million $483,258
Apr 24, 2024 $0.762
-7.91%
$190.39 million $547,464
Apr 23, 2024 $0.827
-3.28%
$206.69 million $493,286
Apr 22, 2024 $0.855
-3.41%
$213.72 million $424,215
Apr 21, 2024 $0.885
-3.26%
$221.13 million $351,509
Apr 20, 2024 $0.914
+11.48%
$228.43 million $335,425
Apr 19, 2024 $0.821
-3.72%
$205.21 million $762,979
Apr 18, 2024 $0.852
+3.04%
$213.1 million $600,121
Apr 17, 2024 $0.827
-1.33%
$206.77 million $1 million
Apr 16, 2024 $0.839
+2.69%
$209.83 million $812,469
Apr 15, 2024 $0.82
-12.74%
$205.08 million $1.26 million
Apr 14, 2024 $0.937
+15.93%
$234.33 million $1.62 million
Apr 13, 2024 $0.806
-18.32%
$201.54 million $2.05 million
Apr 12, 2024 $0.988
-1.68%
$246.93 million $1.91 million
Apr 11, 2024 $1.01
-7.43%
$251.38 million $1.17 million
Apr 10, 2024 $1.09
+3.47%
$272.83 million $1.08 million
Apr 9, 2024 $1.05
-9.40%
$263.63 million $1.58 million
Apr 8, 2024 $1.16
+28.62%
$291.24 million $1.96 million
Apr 7, 2024 $0.906
-7.19%
$226.42 million $728,447