Swarm Markets Historical Data

SMT Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 6 PM $ 0.0467
-2.38%
$ 4.27 million $ 57,838
Apr 19, 5 PM $ 0.0478
-0.28%
$ 4.37 million $ 57,573
Apr 19, 4 PM $ 0.0479
-0.18%
$ 4.38 million $ 57,925
Apr 19, 3 PM $ 0.048
-0.04%
$ 4.39 million $ 58,145
Apr 19, 2 PM $ 0.048
-0.59%
$ 4.39 million $ 58,753
Apr 19, 1 PM $ 0.0483
+1.01%
$ 4.42 million $ 59,903
Apr 19, 12 PM $ 0.0478
-0.41%
$ 4.37 million $ 60,134
Apr 19, 11 AM $ 0.048
+0.20%
$ 4.39 million $ 59,742
Apr 19, 10 AM $ 0.0479
+0.24%
$ 4.38 million $ 60,106
Apr 19, 9 AM $ 0.0478
-1.54%
$ 4.37 million $ 60,420
Apr 19, 8 AM $ 0.0485
-0.09%
$ 4.44 million $ 61,038
Apr 19, 7 AM $ 0.0486
-0.51%
$ 4.45 million $ 63,256
Apr 19, 6 AM $ 0.0487
-0.13%
$ 4.46 million $ 63,176
Apr 19, 5 AM $ 0.049
+0.08%
$ 4.48 million $ 62,829
Apr 19, 4 AM $ 0.049
+0.08%
$ 4.48 million $ 62,141
Apr 19, 3 AM $ 0.049
-1.99%
$ 4.48 million $ 56,445
Apr 19, 2 AM $ 0.05
+0.20%
$ 4.57 million $ 55,904
Apr 19, 1 AM $ 0.0499
-0.78%
$ 4.56 million $ 56,344
Apr 19, 12 AM $ 0.0503
+0.00%
$ 4.6 million $ 56,446
Apr 18, 11 PM $ 0.0503
-0.39%
$ 4.6 million $ 56,382
Apr 18, 10 PM $ 0.0505
-0.19%
$ 4.62 million $ 56,983
Apr 18, 9 PM $ 0.0506
-1.54%
$ 4.63 million $ 60,631
Apr 18, 8 PM $ 0.0514
+3.39%
$ 4.7 million $ 60,306
Apr 18, 7 PM $ 0.0496
-0.39%
$ 4.54 million $ 60,354
Apr 18, 6 PM $ 0.0498
+1.81%
$ 4.55 million $ 61,331
Apr 18, 5 PM $ 0.0489
-0.07%
$ 4.47 million $ 61,019
Apr 18, 4 PM $ 0.0489
+0.01%
$ 4.48 million $ 63,032
Apr 18, 3 PM $ 0.0489
+0.20%
$ 4.48 million $ 63,239
Apr 18, 2 PM $ 0.0489
-0.40%
$ 4.48 million $ 63,069
Apr 18, 1 PM $ 0.0491
-0.23%
$ 4.49 million $ 62,685
Apr 18, 12 PM $ 0.0492
+0.01%
$ 4.5 million $ 64,840
Apr 18, 11 AM $ 0.0492
-0.83%
$ 4.5 million $ 64,948
Apr 18, 10 AM $ 0.0498
-1.23%
$ 4.56 million $ 63,605
Apr 18, 9 AM $ 0.0504
-0.03%
$ 4.61 million $ 63,380
Apr 18, 8 AM $ 0.0504
+0.23%
$ 4.62 million $ 62,438
Apr 18, 7 AM $ 0.0505
-0.19%
$ 4.62 million $ 61,449
Apr 18, 6 AM $ 0.0506
-0.75%
$ 4.63 million $ 62,050
Apr 18, 5 AM $ 0.051
-0.19%
$ 4.67 million $ 62,567
Apr 18, 4 AM $ 0.0511
+0.00%
$ 4.68 million $ 63,610
Apr 18, 3 AM $ 0.051
+0.02%
$ 4.67 million $ 64,439
Apr 18, 2 AM $ 0.051
-0.33%
$ 4.67 million $ 64,621
Apr 18, 1 AM $ 0.0512
+0.13%
$ 4.68 million $ 64,940
Apr 18, 12 AM $ 0.0511
+0.18%
$ 4.68 million $ 65,570
Apr 17, 11 PM $ 0.051
-0.18%
$ 4.67 million $ 66,983
Apr 17, 10 PM $ 0.0512
+0.03%
$ 4.68 million $ 67,091
Apr 17, 9 PM $ 0.0512
+0.37%
$ 4.68 million $ 67,634
Apr 17, 8 PM $ 0.0509
+1.82%
$ 4.66 million $ 68,297
Apr 17, 7 PM $ 0.05
-0.03%
$ 4.57 million $ 67,746
Apr 17, 6 PM $ 0.05
+0.06%
$ 4.58 million $ 67,615
Apr 17, 5 PM $ 0.05
+0.95%
$ 4.57 million $ 67,838