Swarm Markets Historical Data

SMT Page 46
Download
Date Close Price change Market cap Trading volume
Apr 21, 8 PM $ 0.044
+0.01%
$ 4.03 million $ 55,790
Apr 21, 7 PM $ 0.044
+0.26%
$ 4.02 million $ 56,503
Apr 21, 6 PM $ 0.0439
-0.26%
$ 4.01 million $ 56,021
Apr 21, 5 PM $ 0.044
-0.01%
$ 4.02 million $ 54,935
Apr 21, 4 PM $ 0.044
+0.45%
$ 4.03 million $ 55,079
Apr 21, 3 PM $ 0.0438
-1.10%
$ 4.01 million $ 54,924
Apr 21, 2 PM $ 0.0443
+0.25%
$ 4.05 million $ 57,801
Apr 21, 1 PM $ 0.0444
+0.44%
$ 4.06 million $ 58,302
Apr 21, 12 PM $ 0.0442
-0.68%
$ 4.04 million $ 61,089
Apr 21, 11 AM $ 0.0445
+0.26%
$ 4.07 million $ 61,881
Apr 21, 10 AM $ 0.0444
+0.03%
$ 4.06 million $ 61,659
Apr 21, 9 AM $ 0.0443
-0.22%
$ 4.06 million $ 62,251
Apr 21, 8 AM $ 0.0446
+0.22%
$ 4.08 million $ 62,686
Apr 21, 7 AM $ 0.0446
-1.19%
$ 4.08 million $ 63,081
Apr 21, 6 AM $ 0.0452
-0.44%
$ 4.13 million $ 60,912
Apr 21, 5 AM $ 0.0454
+0.23%
$ 4.15 million $ 60,855
Apr 21, 4 AM $ 0.0452
+0.40%
$ 4.14 million $ 60,951
Apr 21, 3 AM $ 0.0451
-0.42%
$ 4.12 million $ 60,462
Apr 21, 2 AM $ 0.0453
-0.25%
$ 4.14 million $ 60,249
Apr 21, 1 AM $ 0.0454
+0.00%
$ 4.15 million $ 60,479
Apr 21, 12 AM $ 0.0454
+0.03%
$ 4.15 million $ 60,804
Apr 20, 11 PM $ 0.0454
-0.18%
$ 4.15 million $ 61,485
Apr 20, 10 PM $ 0.0454
+0.41%
$ 4.16 million $ 61,821
Apr 20, 9 PM $ 0.0453
-0.05%
$ 4.14 million $ 62,053
Apr 20, 8 PM $ 0.0453
+0.21%
$ 4.14 million $ 63,031
Apr 20, 7 PM $ 0.0452
+0.00%
$ 4.13 million $ 62,248
Apr 20, 6 PM $ 0.0452
+0.26%
$ 4.13 million $ 63,480
Apr 20, 5 PM $ 0.0451
+0.21%
$ 4.12 million $ 63,385
Apr 20, 4 PM $ 0.045
-0.24%
$ 4.11 million $ 63,172
Apr 20, 3 PM $ 0.0451
+0.07%
$ 4.12 million $ 63,001
Apr 20, 2 PM $ 0.045
-0.02%
$ 4.12 million $ 62,255
Apr 20, 1 PM $ 0.0451
-1.00%
$ 4.12 million $ 61,508
Apr 20, 12 PM $ 0.0455
-0.42%
$ 4.16 million $ 58,426
Apr 20, 11 AM $ 0.0455
-1.25%
$ 4.16 million $ 58,341
Apr 20, 10 AM $ 0.0463
+0.41%
$ 4.23 million $ 58,764
Apr 20, 9 AM $ 0.0461
-0.67%
$ 4.22 million $ 58,235
Apr 20, 8 AM $ 0.0464
+0.21%
$ 4.25 million $ 55,767
Apr 20, 7 AM $ 0.0463
-0.21%
$ 4.24 million $ 55,913
Apr 20, 6 AM $ 0.0464
+0.00%
$ 4.25 million $ 56,095
Apr 20, 5 AM $ 0.0464
-0.01%
$ 4.25 million $ 56,334
Apr 20, 4 AM $ 0.0464
-0.03%
$ 4.25 million $ 58,492
Apr 20, 3 AM $ 0.0464
+0.00%
$ 4.25 million $ 60,529
Apr 20, 2 AM $ 0.0464
+0.00%
$ 4.25 million $ 61,216
Apr 20, 1 AM $ 0.0464
+0.00%
$ 4.25 million $ 61,273
Apr 20, 12 AM $ 0.0464
-0.21%
$ 4.25 million $ 61,146
Apr 19, 11 PM $ 0.0464
+0.22%
$ 4.25 million $ 60,283
Apr 19, 10 PM $ 0.0463
-0.84%
$ 4.24 million $ 59,606
Apr 19, 9 PM $ 0.0456
-4.04%
$ 4.17 million $ 59,360
Apr 19, 8 PM $ 0.0473
-0.60%
$ 4.33 million $ 58,738
Apr 19, 7 PM $ 0.0476
+1.82%
$ 4.35 million $ 59,441