Market Cap $3.41T
-2.12%
Volume 24h $283.20B
-0.63%
BTC % 54.92%
-0.12%
ETH % 10.92%
-0.91%
Coins
33.672
+2
Exchanges
885
Last update
42 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.04416 | $0.040515 | $0.050146 | $0.047675 | $122,956 | $3,706,797 |
| Nov-14 2025 | $0.047877 | $0.042992 | $0.052437 | $0.052361 | $102,912 | $4,018,848 |
| Nov-13 2025 | $0.052196 | $0.052013 | $0.059038 | $0.055947 | $101,029 | $4,381,356 |
| Nov-12 2025 | $0.055688 | $0.054184 | $0.056723 | $0.055746 | $91,808 | $4,674,426 |
| Nov-11 2025 | $0.055637 | $0.052216 | $0.06045 | $0.059118 | $101,989 | $4,670,157 |
| Nov-10 2025 | $0.061103 | $0.059964 | $0.064389 | $0.059964 | $85,798 | $5,129,034 |
| Nov-09 2025 | $0.059993 | $0.054018 | $0.060679 | $0.058408 | $101,439 | $5,035,860 |
| Nov-08 2025 | $0.058039 | $0.056665 | $0.058564 | $0.058152 | $83,144 | $4,871,773 |
| Nov-07 2025 | $0.05844 | $0.048341 | $0.059794 | $0.049536 | $110,531 | $4,905,427 |
| Nov-06 2025 | $0.047883 | $0.047883 | $0.055068 | $0.054421 | $84,678 | $4,019,294 |
| Nov-05 2025 | $0.054457 | $0.05203 | $0.057192 | $0.052392 | $90,622 | $4,571,160 |
| Nov-04 2025 | $0.052324 | $0.045812 | $0.053052 | $0.050775 | $150,732 | $4,392,069 |
| Nov-03 2025 | $0.050457 | $0.050457 | $0.06215 | $0.06128 | $88,660 | $4,235,352 |
| Nov-02 2025 | $0.06147 | $0.058458 | $0.062559 | $0.061409 | $90,872 | $5,159,819 |
| Nov-01 2025 | $0.061659 | $0.061659 | $0.068761 | $0.066545 | $85,623 | $5,175,685 |