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 19
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.

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