Market Cap $2.63T
2.62%
Volume 24h $114.18B
-41.59%
BTC % 51.88%
0.3%
ETH % 15.13%
-0.33%
Coins
28.269
+14
Exchanges
885
Last update
3 Minutes ago
Swarm Markets (SMT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.582689 | $0.567964 | $0.59725 | $0.567964 | $239,901 | $46,564,487 |
| Jul-25 2024 | $0.568376 | $0.530141 | $0.58349 | $0.58349 | $444,000 | $45,420,648 |
| Jul-24 2024 | $0.583841 | $0.544914 | $0.59721 | $0.550399 | $385,950 | $46,656,508 |
| Jul-23 2024 | $0.550027 | $0.533003 | $0.625264 | $0.606932 | $715,615 | $43,954,322 |
| Jul-22 2024 | $0.609721 | $0.608082 | $0.628772 | $0.628772 | $279,352 | $48,724,697 |
| Jul-21 2024 | $0.653237 | $0.612912 | $0.655613 | $0.65246 | $178,441 | $21,406,370 |
| Jul-20 2024 | $0.659337 | $0.655333 | $0.674169 | $0.670517 | $233,770 | $21,606,268 |
| Jul-19 2024 | $0.672326 | $0.618086 | $0.673387 | $0.635063 | $399,629 | $53,727,606 |
| Jul-18 2024 | $0.638744 | $0.604633 | $0.654919 | $0.618975 | $460,502 | $51,043,960 |
| Jul-17 2024 | $0.611166 | $0.534245 | $0.613233 | $0.534245 | $545,530 | $48,764,746 |
| Jul-16 2024 | $0.539068 | $0.484532 | $0.539068 | $0.491016 | $364,171 | $42,999,642 |
| Jul-15 2024 | $0.487265 | $0.461064 | $0.493402 | $0.461064 | $382,555 | $38,867,464 |
| Jul-14 2024 | $0.457357 | $0.402499 | $0.458619 | $0.40703 | $322,389 | $36,481,866 |
| Jul-13 2024 | $0.399349 | $0.37525 | $0.401903 | $0.375325 | $213,686 | $13,086,555 |
| Jul-12 2024 | $0.373089 | $0.362632 | $0.375181 | $0.373737 | $132,860 | $12,226,016 |