Market Cap $4.46T
-0.87%
Volume 24h $245.71B
BTC % 54.56%
0.49%
ETH % 12.13%
-0.08%
Coins
33.322
+3
Exchanges
885
Last update
55 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.090439 | $0.088024 | $0.094428 | $0.094428 | $107,312 | $7,591,436 |
| Oct-02 2025 | $0.094249 | $0.091564 | $0.096129 | $0.093264 | $108,102 | $7,911,247 |
| Oct-01 2025 | $0.093426 | $0.0806 | $0.093426 | $0.087239 | $138,855 | $7,842,197 |
| Sep-30 2025 | $0.087415 | $0.086502 | $0.088384 | $0.087433 | $95,129 | $7,337,578 |
| Sep-29 2025 | $0.087528 | $0.087376 | $0.092159 | $0.090703 | $102,962 | $7,347,091 |
| Sep-28 2025 | $0.091106 | $0.08492 | $0.091106 | $0.087903 | $106,565 | $7,647,463 |
| Sep-27 2025 | $0.088193 | $0.083574 | $0.09234 | $0.09234 | $117,324 | $7,402,927 |
| Sep-26 2025 | $0.092452 | $0.082653 | $0.09928 | $0.087825 | $183,250 | $7,760,408 |
| Sep-25 2025 | $0.086311 | $0.079853 | $0.086997 | $0.085571 | $145,110 | $7,244,921 |
| Sep-24 2025 | $0.095465 | $0.091719 | $0.099631 | $0.092487 | $135,920 | $8,013,345 |
| Sep-23 2025 | $0.092359 | $0.088129 | $0.094081 | $0.091237 | $92,416 | $7,752,640 |
| Sep-22 2025 | $0.092135 | $0.091864 | $0.099679 | $0.097813 | $112,740 | $7,733,778 |
| Sep-21 2025 | $0.097885 | $0.097885 | $0.108525 | $0.107318 | $163,067 | $8,216,486 |
| Sep-20 2025 | $0.109326 | $0.109326 | $0.114824 | $0.114736 | $108,277 | $9,176,770 |
| Sep-19 2025 | $0.114777 | $0.108362 | $0.12338 | $0.121862 | $123,533 | $9,634,334 |