Market Cap $3.15T
1.43%
Volume 24h $163.03B
18.17%
BTC % 60.91%
0.62%
ETH % 7%
-0.71%
Coins
31.769
+13
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 |
|---|---|---|---|---|---|---|
| May-06 2025 | $0.06633 | $0.06633 | $0.069128 | $0.069128 | $35,434 | $5,567,758 |
| May-05 2025 | $0.068898 | $0.065599 | $0.06986 | $0.068491 | $34,344 | $5,783,278 |
| May-04 2025 | $0.069659 | $0.069659 | $0.079087 | $0.079087 | $78,350 | $5,847,207 |
| May-03 2025 | $0.078683 | $0.077909 | $0.084871 | $0.084708 | $49,328 | $6,604,632 |
| May-02 2025 | $0.084687 | $0.082286 | $0.084687 | $0.083191 | $31,497 | $7,108,617 |
| May-01 2025 | $0.082819 | $0.078301 | $0.085575 | $0.078301 | $88,862 | $6,951,823 |
| Apr-30 2025 | $0.07829 | $0.076833 | $0.094543 | $0.082353 | $101,813 | $6,571,626 |
| Apr-29 2025 | $0.081983 | $0.076357 | $0.081983 | $0.076691 | $56,519 | $6,881,627 |
| Apr-28 2025 | $0.077266 | $0.069893 | $0.077578 | $0.070131 | $98,930 | $6,485,679 |
| Apr-27 2025 | $0.070841 | $0.068436 | $0.074722 | $0.074722 | $40,375 | $5,946,378 |
| Apr-26 2025 | $0.074759 | $0.069094 | $0.076034 | $0.072245 | $67,515 | $6,275,250 |
| Apr-25 2025 | $0.070477 | $0.063438 | $0.070477 | $0.063486 | $93,455 | $5,915,814 |
| Apr-24 2025 | $0.063421 | $0.061281 | $0.064027 | $0.063877 | $39,962 | $5,323,608 |
| Apr-23 2025 | $0.065583 | $0.061905 | $0.067008 | $0.066028 | $77,217 | $5,505,013 |
| Apr-22 2025 | $0.065993 | $0.059076 | $0.067441 | $0.062544 | $104,490 | $5,539,435 |