Market Cap $3.17T
-0.24%
Volume 24h $97.71B
BTC % 55.07%
0.63%
ETH % 11.13%
0.35%
Coins
33.867
+1
Exchanges
885
Last update
1 minute 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-26 2025 | $0.047937 | $0.046568 | $0.047985 | $0.046568 | $82,714 | $4,023,836 |
| Dec-25 2025 | $0.046557 | $0.046395 | $0.04775 | $0.046901 | $79,813 | $3,908,007 |
| Dec-24 2025 | $0.046921 | $0.045619 | $0.046921 | $0.045704 | $91,811 | $3,938,588 |
| Dec-23 2025 | $0.048773 | $0.048667 | $0.052007 | $0.051913 | $76,269 | $4,094,063 |
| Dec-22 2025 | $0.051998 | $0.051901 | $0.056039 | $0.055999 | $91,030 | $4,364,729 |
| Dec-21 2025 | $0.055867 | $0.055745 | $0.057308 | $0.056471 | $81,080 | $4,689,478 |
| Dec-20 2025 | $0.056659 | $0.056267 | $0.058048 | $0.058021 | $81,775 | $4,756,004 |
| Dec-19 2025 | $0.058013 | $0.0566 | $0.058013 | $0.056987 | $76,382 | $4,869,625 |
| Dec-18 2025 | $0.057375 | $0.056236 | $0.060154 | $0.056714 | $92,058 | $4,816,058 |
| Dec-17 2025 | $0.056567 | $0.055612 | $0.059999 | $0.055612 | $88,663 | $4,748,238 |
| Dec-16 2025 | $0.056049 | $0.05375 | $0.05674 | $0.05674 | $92,067 | $4,704,756 |
| Dec-15 2025 | $0.05572 | $0.05572 | $0.068503 | $0.068503 | $126,438 | $4,677,151 |
| Dec-14 2025 | $0.068359 | $0.068347 | $0.070462 | $0.069657 | $79,797 | $5,738,050 |
| Dec-13 2025 | $0.069701 | $0.069701 | $0.073988 | $0.073983 | $76,925 | $5,850,738 |
| Dec-12 2025 | $0.073997 | $0.065681 | $0.078083 | $0.066243 | $123,348 | $6,211,281 |