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.

Swarm Markets Historical Data

SMT Page 20
Download
Date Close Price change Market cap Trading volume

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

Feb 16, 2024 $0.309
+3.48%
$77.37 million $227,504
Feb 15, 2024 $0.299
+4.89%
$74.83 million $516,559
Feb 14, 2024 $0.285
+13.18%
$71.34 million $389,625
Feb 13, 2024 $0.252
-0.58%
$63.03 million $288,914
Feb 12, 2024 $0.254
-0.38%
$63.4 million $314,339
Feb 11, 2024 $0.255
+0.57%
$63.64 million $187,785
Feb 10, 2024 $0.253
+2.53%
$63.28 million $238,306
Feb 9, 2024 $0.247
+4.64%
$61.71 million $195,327
Feb 8, 2024 $0.236
+12.88%
$58.98 million $86,613
Feb 7, 2024 $0.209
-2.49%
$52.25 million $97,837
Feb 6, 2024 $0.214
-5.64%
$53.58 million $193,817
Feb 5, 2024 $0.227
+1.16%
$56.78 million $49,721
Feb 4, 2024 $0.225
-5.00%
$56.13 million $163,552
Feb 3, 2024 $0.236
-2.45%
$59.08 million $42,616
Feb 2, 2024 $0.242
+8.63%
$60.57 million $214,229
Feb 1, 2024 $0.231
-13.12%
$57.69 million $319,068
Jan 31, 2024 $0.263
-9.51%
$65.85 million $216,477
Jan 30, 2024 $0.29
+5.36%
$72.4 million $291,461
Jan 29, 2024 $0.28
+9.54%
$69.94 million $67,078
Jan 28, 2024 $0.257
+0.75%
$64.29 million $291,872
Jan 27, 2024 $0.251
+2.44%
$62.67 million $377,939
Jan 26, 2024 $0.245
-76.75%
$61.17 million $653,000
Jan 25, 2024 $1.05
-28.34%
$263.45 million $1.58 million
Jan 24, 2024 $1.47
-3.06%
$368.61 million $154,865
Jan 23, 2024 $1.52
-47.97%
$380.43 million $112,373
Jan 22, 2024 $2.8
+633.83%
$700.57 million $172,875
Jan 21, 2024 $0.382
+3.44%
$95.5 million $286,132
Jan 20, 2024 $0.369
+0.67%
$92.32 million $126,941
Jan 19, 2024 $0.367
-2.10%
$91.7 million $172,600
Jan 18, 2024 $0.375
-5.93%
$93.67 million $465,359
Jan 17, 2024 $0.398
+17.16%
$99.57 million $939,456
Jan 16, 2024 $0.34
+5.82%
$84.99 million $279,795
Jan 15, 2024 $0.321
-1.05%
$80.33 million $221,552
Jan 14, 2024 $0.325
-4.83%
$81.16 million $305,058
Jan 13, 2024 $0.341
+5.08%
$85.26 million $125,842
Jan 12, 2024 $0.325
-6.09%
$81.24 million $262,735
Jan 11, 2024 $0.346
+2.41%
$86.47 million $304,457
Jan 10, 2024 $0.338
+7.21%
$84.54 million $299,901
Jan 9, 2024 $0.315
+2.12%
$78.74 million $429,547
Jan 8, 2024 $0.308
-0.98%
$77.09 million $422,237
Jan 7, 2024 $0.311
+0.41%
$77.84 million $256,879
Jan 6, 2024 $0.31
-2.95%
$77.53 million $164,159
Jan 5, 2024 $0.32
-3.51%
$79.88 million $387,435
Jan 4, 2024 $0.331
+4.18%
$82.79 million $244,320
Jan 3, 2024 $0.317
-9.03%
$79.3 million $402,919
Jan 2, 2024 $0.349
-1.15%
$87.18 million $268,569
Jan 1, 2024 $0.352
+2.81%
$88.08 million $154,825
Dec 31, 2023 $0.343
-1.51%
$85.65 million $197,580
Dec 30, 2023 $0.348
+3.37%
$86.99 million $412,858
Dec 29, 2023 $0.337
-0.40%
$84.14 million $370,965