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 19
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.

Apr 6, 2024 $0.977
+9.27%
$244.22 million $1.12 million
Apr 5, 2024 $0.895
-10.21%
$223.69 million $1.26 million
Apr 4, 2024 $0.996
+8.35%
$249.12 million $1.55 million
Apr 3, 2024 $0.925
+20.44%
$231.2 million $1.85 million
Apr 2, 2024 $0.764
-8.06%
$190.91 million $1.43 million
Apr 1, 2024 $0.831
-8.33%
$207.66 million $1.51 million
Mar 31, 2024 $0.906
-0.29%
$226.38 million $1.71 million
Mar 30, 2024 $0.908
-1.02%
$227.09 million $1.05 million
Mar 29, 2024 $0.916
-12.16%
$229.08 million $1.66 million
Mar 28, 2024 $1.04
-0.37%
$260.92 million $1.93 million
Mar 27, 2024 $1.05
-9.91%
$262.05 million $4.46 million
Mar 26, 2024 $1.16
+18.48%
$290.66 million $7.64 million
Mar 25, 2024 $0.974
+15.09%
$243.41 million $3.83 million
Mar 24, 2024 $0.846
+28.18%
$211.49 million $2.22 million
Mar 23, 2024 $0.661
+3.63%
$165.3 million $682,644
Mar 22, 2024 $0.638
-0.61%
$159.51 million $1.76 million
Mar 21, 2024 $0.629
+26.49%
$157.23 million $874,886
Mar 20, 2024 $0.504
+19.31%
$126.1 million $459,036
Mar 19, 2024 $0.42
-16.24%
$105.06 million $664,929
Mar 18, 2024 $0.502
-4.06%
$125.47 million $363,412
Mar 17, 2024 $0.523
+0.59%
$130.78 million $851,636
Mar 16, 2024 $0.52
-8.40%
$130.02 million $1.3 million
Mar 15, 2024 $0.568
-2.89%
$142.08 million $844,656
Mar 14, 2024 $0.586
+2.19%
$146.41 million $1.4 million
Mar 13, 2024 $0.573
+38.02%
$143.33 million $1.46 million
Mar 12, 2024 $0.415
+4.80%
$103.85 million $1.41 million
Mar 11, 2024 $0.395
+40.11%
$98.85 million $1.24 million
Mar 10, 2024 $0.282
-7.51%
$70.55 million $435,125
Mar 9, 2024 $0.305
-3.06%
$76.28 million $165,121
Mar 8, 2024 $0.315
+2.75%
$78.69 million $248,519
Mar 7, 2024 $0.306
-3.48%
$76.59 million $227,451
Mar 6, 2024 $0.317
-0.44%
$79.35 million $193,057
Mar 5, 2024 $0.319
-10.47%
$79.7 million $206,770
Mar 4, 2024 $0.357
-0.76%
$89.15 million $129,303
Mar 3, 2024 $0.359
+0.62%
$89.76 million $259,075
Mar 2, 2024 $0.352
+0.57%
$88.02 million $212,480
Mar 1, 2024 $0.35
+14.13%
$87.51 million $514,012
Feb 29, 2024 $0.309
-1.31%
$77.18 million $530,477
Feb 28, 2024 $0.313
+0.67%
$78.2 million $182,778
Feb 27, 2024 $0.311
+0.11%
$77.66 million $260,588
Feb 26, 2024 $0.31
-2.47%
$77.58 million $214,854
Feb 25, 2024 $0.318
-2.61%
$79.55 million $141,309
Feb 24, 2024 $0.327
+1.80%
$81.66 million $125,656
Feb 23, 2024 $0.321
-2.72%
$80.22 million $125,552
Feb 22, 2024 $0.33
+3.40%
$82.46 million $175,175
Feb 21, 2024 $0.319
-8.86%
$79.74 million $336,522
Feb 20, 2024 $0.35
+2.77%
$87.41 million $265,140
Feb 19, 2024 $0.34
+9.37%
$85.05 million $437,626
Feb 18, 2024 $0.309
+6.15%
$77.19 million $98,633
Feb 17, 2024 $0.293
-5.28%
$73.28 million $142,485