Market Cap $3.53T
-0.23%
Volume 24h $212.17B
-2.62%
BTC % 59.37%
-0.11%
ETH % 9.07%
0.88%
Coins
32.034
+19
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 |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.062996 | $0.059341 | $0.065524 | $0.064976 | $66,648 | $5,287,876 |
| Jun-02 2025 | $0.064972 | $0.056613 | $0.06748 | $0.067079 | $124,017 | $5,453,767 |
| Jun-01 2025 | $0.067175 | $0.06158 | $0.069421 | $0.068879 | $127,555 | $5,638,650 |
| May-31 2025 | $0.070452 | $0.064186 | $0.070509 | $0.064186 | $97,269 | $5,913,778 |
| May-30 2025 | $0.065616 | $0.065616 | $0.074013 | $0.073243 | $142,232 | $5,507,814 |
| May-29 2025 | $0.073687 | $0.072942 | $0.08099 | $0.078476 | $90,904 | $6,185,261 |
| May-28 2025 | $0.077282 | $0.075865 | $0.079939 | $0.078918 | $107,467 | $6,487,024 |
| May-27 2025 | $0.079116 | $0.076675 | $0.080723 | $0.076712 | $114,490 | $6,640,963 |
| May-26 2025 | $0.077674 | $0.074299 | $0.078681 | $0.076082 | $113,704 | $6,519,960 |
| May-25 2025 | $0.075977 | $0.074813 | $0.084851 | $0.084851 | $60,864 | $6,377,492 |
| May-24 2025 | $0.084743 | $0.084743 | $0.087458 | $0.087065 | $31,761 | $7,113,359 |
| May-23 2025 | $0.087496 | $0.086425 | $0.101212 | $0.098013 | $92,072 | $7,344,383 |
| May-22 2025 | $0.097605 | $0.085634 | $0.102092 | $0.085634 | $121,788 | $8,192,954 |
| May-21 2025 | $0.084961 | $0.079264 | $0.085772 | $0.079582 | $79,557 | $7,131,612 |
| May-20 2025 | $0.079642 | $0.077622 | $0.081418 | $0.079925 | $42,008 | $6,685,160 |