Market Cap $3.27T
0.14%
Volume 24h $156.80B
-72.49%
BTC % 54.55%
-0.36%
ETH % 11.24%
0.17%
Coins
33.767
+1
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.048131 | $0.048079 | $0.051209 | $0.050808 | $88,892 | $4,040,101 |
| Dec-04 2025 | $0.051022 | $0.050594 | $0.051924 | $0.051922 | $80,764 | $4,282,783 |
| Dec-03 2025 | $0.051988 | $0.050273 | $0.052016 | $0.051963 | $81,130 | $4,363,886 |
| Dec-02 2025 | $0.051896 | $0.046143 | $0.052575 | $0.046402 | $80,717 | $4,356,173 |
| Dec-01 2025 | $0.046324 | $0.045967 | $0.050908 | $0.050908 | $86,501 | $3,888,423 |
| Nov-30 2025 | $0.050519 | $0.050519 | $0.05444 | $0.05209 | $94,081 | $4,240,565 |
| Nov-29 2025 | $0.052152 | $0.051851 | $0.059776 | $0.059697 | $81,713 | $4,377,662 |
| Nov-28 2025 | $0.059295 | $0.058157 | $0.062772 | $0.058494 | $93,096 | $4,977,205 |
| Nov-27 2025 | $0.05832 | $0.052109 | $0.05832 | $0.05398 | $128,047 | $4,895,367 |
| Nov-26 2025 | $0.054321 | $0.042377 | $0.054321 | $0.043458 | $120,213 | $4,559,685 |
| Nov-25 2025 | $0.043353 | $0.041943 | $0.043778 | $0.043776 | $68,826 | $3,639,092 |
| Nov-24 2025 | $0.043857 | $0.043024 | $0.044508 | $0.044469 | $72,582 | $3,681,382 |
| Nov-23 2025 | $0.044768 | $0.038461 | $0.044768 | $0.038899 | $75,259 | $3,757,823 |
| Nov-22 2025 | $0.038897 | $0.037202 | $0.039526 | $0.037822 | $77,917 | $3,265,073 |
| Nov-21 2025 | $0.03789 | $0.036389 | $0.04081 | $0.04081 | $81,063 | $3,180,473 |