Swarm Markets Historical Data

SMT Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 4 PM $ 0.0456
+1.56%
$ 4.17 million $ 65,224
Apr 15, 3 PM $ 0.0449
-0.37%
$ 4.11 million $ 64,322
Apr 15, 2 PM $ 0.045
+0.00%
$ 4.12 million $ 66,400
Apr 15, 1 PM $ 0.045
+0.57%
$ 4.12 million $ 67,122
Apr 15, 12 PM $ 0.045
+1.53%
$ 4.12 million $ 67,785
Apr 15, 11 AM $ 0.0444
-0.18%
$ 4.06 million $ 68,009
Apr 15, 10 AM $ 0.0444
-0.44%
$ 4.06 million $ 67,353
Apr 15, 9 AM $ 0.0446
+0.25%
$ 4.08 million $ 68,656
Apr 15, 8 AM $ 0.0445
-0.15%
$ 4.07 million $ 72,672
Apr 15, 7 AM $ 0.0446
+0.00%
$ 4.08 million $ 71,918
Apr 15, 6 AM $ 0.0446
-0.12%
$ 4.08 million $ 72,760
Apr 15, 5 AM $ 0.0446
-0.23%
$ 4.08 million $ 72,586
Apr 15, 4 AM $ 0.0447
-0.18%
$ 4.09 million $ 72,597
Apr 15, 3 AM $ 0.0446
+0.24%
$ 4.08 million $ 72,471
Apr 15, 2 AM $ 0.0445
+0.00%
$ 4.07 million $ 73,589
Apr 15, 1 AM $ 0.0445
-0.20%
$ 4.07 million $ 74,042
Apr 15, 12 AM $ 0.0447
+0.31%
$ 4.09 million $ 73,380
Apr 14, 11 PM $ 0.0446
-0.57%
$ 4.08 million $ 72,977
Apr 14, 10 PM $ 0.0448
+0.61%
$ 4.1 million $ 73,962
Apr 14, 9 PM $ 0.0445
-1.06%
$ 4.07 million $ 74,898
Apr 14, 8 PM $ 0.045
+0.18%
$ 4.12 million $ 74,783
Apr 14, 7 PM $ 0.045
-0.52%
$ 4.11 million $ 74,679
Apr 14, 6 PM $ 0.0452
-0.99%
$ 4.14 million $ 75,376
Apr 14, 5 PM $ 0.0457
-0.32%
$ 4.18 million $ 77,530
Apr 14, 4 PM $ 0.0458
+0.38%
$ 4.19 million $ 77,994
Apr 14, 3 PM $ 0.0457
-0.35%
$ 4.18 million $ 79,103
Apr 14, 2 PM $ 0.0449
-0.09%
$ 4.11 million $ 80,359
Apr 14, 1 PM $ 0.0449
+0.68%
$ 4.11 million $ 80,565
Apr 14, 12 PM $ 0.0446
-0.56%
$ 4.08 million $ 84,722
Apr 14, 11 AM $ 0.0449
-2.33%
$ 4.1 million $ 84,959
Apr 14, 10 AM $ 0.0458
-0.09%
$ 4.19 million $ 84,077
Apr 14, 9 AM $ 0.046
+0.74%
$ 4.21 million $ 82,725
Apr 14, 8 AM $ 0.0456
-0.15%
$ 4.18 million $ 80,899
Apr 14, 7 AM $ 0.0457
-0.01%
$ 4.18 million $ 80,732
Apr 14, 6 AM $ 0.0457
+0.79%
$ 4.18 million $ 80,751
Apr 14, 5 AM $ 0.0453
+0.03%
$ 4.15 million $ 80,802
Apr 14, 4 AM $ 0.0453
-0.44%
$ 4.15 million $ 80,387
Apr 14, 3 AM $ 0.0454
+0.52%
$ 4.15 million $ 80,816
Apr 14, 2 AM $ 0.0451
-0.04%
$ 4.13 million $ 80,847
Apr 14, 1 AM $ 0.0452
+0.86%
$ 4.13 million $ 79,987
Apr 14, 12 AM $ 0.0448
+0.16%
$ 4.1 million $ 79,142
Apr 13, 11 PM $ 0.0447
+1.79%
$ 4.09 million $ 79,678
Apr 13, 10 PM $ 0.0439
-0.93%
$ 4.02 million $ 78,057
Apr 13, 9 PM $ 0.0443
+1.55%
$ 4.06 million $ 77,249
Apr 13, 8 PM $ 0.0437
-0.45%
$ 4 million $ 77,414
Apr 13, 7 PM $ 0.0439
+1.33%
$ 4.02 million $ 77,454
Apr 13, 6 PM $ 0.0433
+0.12%
$ 3.96 million $ 75,654
Apr 13, 5 PM $ 0.0433
-1.66%
$ 3.96 million $ 75,072
Apr 13, 4 PM $ 0.044
+1.87%
$ 4.03 million $ 74,107
Apr 13, 3 PM $ 0.0433
+1.23%
$ 3.96 million $ 72,382