Market Cap $4.25T
1.47%
Volume 24h $316.31B
6.73%
BTC % 53.49%
-0.22%
ETH % 12.61%
1.03%
Coins
33.111
+16
Exchanges
885
Last update
27 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.102515 | $0.098794 | $0.107392 | $0.101327 | $128,381 | $8,605,101 |
| Sep-09 2025 | $0.101141 | $0.096754 | $0.103928 | $0.097617 | $130,675 | $8,489,739 |
| Sep-08 2025 | $0.097709 | $0.093863 | $0.107918 | $0.107101 | $145,543 | $8,201,654 |
| Sep-07 2025 | $0.107395 | $0.103667 | $0.108072 | $0.104897 | $103,973 | $9,014,705 |
| Sep-06 2025 | $0.104903 | $0.103826 | $0.110217 | $0.110217 | $85,223 | $8,805,559 |
| Sep-05 2025 | $0.110142 | $0.104769 | $0.112017 | $0.104827 | $111,284 | $9,245,290 |
| Sep-04 2025 | $0.107654 | $0.104603 | $0.114899 | $0.114899 | $109,169 | $9,036,500 |
| Sep-03 2025 | $0.115014 | $0.107849 | $0.115014 | $0.110873 | $94,131 | $9,654,280 |
| Sep-02 2025 | $0.111423 | $0.110503 | $0.120736 | $0.115292 | $92,193 | $9,352,828 |
| Sep-01 2025 | $0.115873 | $0.114383 | $0.126986 | $0.126986 | $102,665 | $9,726,344 |
| Aug-31 2025 | $0.126765 | $0.118348 | $0.126765 | $0.120095 | $120,530 | $10,640,638 |
| Aug-30 2025 | $0.119811 | $0.115976 | $0.124764 | $0.118688 | $90,073 | $10,056,891 |
| Aug-29 2025 | $0.116876 | $0.116876 | $0.132891 | $0.132891 | $135,844 | $9,810,587 |
| Aug-28 2025 | $0.132751 | $0.128889 | $0.146834 | $0.1459 | $105,675 | $11,143,072 |
| Aug-27 2025 | $0.145133 | $0.144936 | $0.151911 | $0.151575 | $108,072 | $12,182,417 |