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 8
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

Oct 8, 2025 $0.094
+2.53%
$7.76 million $128,753
Oct 7, 2025 $0.092
-13.79%
$7.59 million $137,732
Oct 6, 2025 $0.107
+8.92%
$8.8 million $102,312
Oct 5, 2025 $0.0979
+5.61%
$8.08 million $277,864
Oct 4, 2025 $0.0927
+3.16%
$7.65 million $260,895
Oct 3, 2025 $0.09
-6.87%
$7.42 million $258,117
Oct 2, 2025 $0.0966
+3.04%
$7.98 million $5.19 million
Oct 1, 2025 $0.0935
+7.30%
$7.79 million $249,918
Sep 30, 2025 $0.0875
-1.29%
$7.19 million $198,392
Sep 29, 2025 $0.0888
-2.82%
$7.33 million $188,906
Sep 28, 2025 $0.0913
+3.50%
$7.51 million $172,810
Sep 27, 2025 $0.0885
-5.19%
$7.31 million $171,031
Sep 26, 2025 $0.0926
+6.22%
$7.67 million $158,743
Sep 25, 2025 $0.0856
-1.25%
$7.2 million $88,055
Sep 24, 2025 $0.0956
+2.08%
$7.15 million $284,085
Sep 23, 2025 $0.0937
+2.94%
$7.73 million $4.16 million
Sep 22, 2025 $0.0913
-5.93%
$7.53 million $112,725
Sep 21, 2025 $0.0983
-9.73%
$8.02 million $4.52 million
Sep 20, 2025 $0.109
-5.34%
$8.99 million $8.94 million
Sep 19, 2025 $0.115
-4.88%
$9.52 million $4.52 million
Sep 18, 2025 $0.124
-0.25%
$10.02 million $118,908
Sep 17, 2025 $0.124
-2.82%
$10.21 million $122,088
Sep 16, 2025 $0.127
+7.95%
$10.56 million $120,466
Sep 15, 2025 $0.117
-7.78%
$9.72 million $103,974
Sep 14, 2025 $0.128
-3.86%
$10.51 million $96,602
Sep 13, 2025 $0.135
+5.39%
$11.05 million $118,494
Sep 12, 2025 $0.127
-1.42%
$10.5 million $159,724
Sep 11, 2025 $0.129
+23.70%
$10.61 million $180,710
Sep 10, 2025 $0.104
+2.54%
$8.58 million $110,595
Sep 9, 2025 $0.102
+3.58%
$8.36 million $118,788
Sep 8, 2025 $0.0978
-9.16%
$8.07 million $119,205
Sep 7, 2025 $0.108
+2.60%
$8.88 million $89,902
Sep 6, 2025 $0.105
-4.95%
$8.66 million $85,647
Sep 5, 2025 $0.11
+4.14%
$9.11 million $99,240
Sep 4, 2025 $0.109
-5.51%
$8.75 million $99,920
Sep 3, 2025 $0.115
+3.93%
$9.52 million $112,344
Sep 2, 2025 $0.112
-3.24%
$9.16 million $92,643
Sep 1, 2025 $0.116
-9.00%
$9.54 million $101,151
Aug 31, 2025 $0.128
+5.94%
$10.51 million $106,362
Aug 30, 2025 $0.12
+0.51%
$9.95 million $94,233
Aug 29, 2025 $0.12
-10.05%
$9.87 million $120,578
Aug 28, 2025 $0.132
-9.28%
$10.93 million $125,204
Aug 27, 2025 $0.147
-1.91%
$12.04 million $4.55 million
Aug 26, 2025 $0.152
+6.06%
$12.35 million $150,641
Aug 25, 2025 $0.144
-7.41%
$11.81 million $4.48 million
Aug 24, 2025 $0.155
-9.06%
$12.79 million $470,765
Aug 23, 2025 $0.171
+28.33%
$14.03 million $214,963
Aug 22, 2025 $0.134
+23.55%
$11 million $181,297
Aug 21, 2025 $0.109
-15.46%
$8.93 million $4.39 million
Aug 20, 2025 $0.126
+30.26%
$10.51 million $233,958