Market Cap $4.10T
-1.98%
Volume 24h $377.89B
10.87%
BTC % 55.16%
0.25%
ETH % 12.37%
-0.56%
Coins
32.821
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.095685 | $0.087894 | $0.105429 | $0.088103 | $336,815 | $8,031,778 |
| Aug-18 2025 | $0.08821 | $0.074899 | $0.08821 | $0.081217 | $143,252 | $7,404,313 |
| Aug-17 2025 | $0.08134 | $0.076165 | $0.082968 | $0.076218 | $96,259 | $6,827,697 |
| Aug-16 2025 | $0.076055 | $0.070296 | $0.076055 | $0.070296 | $92,768 | $6,384,055 |
| Aug-15 2025 | $0.07052 | $0.065495 | $0.070522 | $0.065495 | $83,416 | $5,919,419 |
| Aug-14 2025 | $0.065666 | $0.065493 | $0.073511 | $0.073511 | $98,076 | $5,512,008 |
| Aug-13 2025 | $0.073637 | $0.068939 | $0.075175 | $0.06937 | $140,894 | $6,181,134 |
| Aug-12 2025 | $0.069026 | $0.062394 | $0.069233 | $0.064098 | $124,625 | $5,794,015 |
| Aug-11 2025 | $0.063317 | $0.06301 | $0.064984 | $0.06301 | $97,183 | $5,314,860 |
| Aug-10 2025 | $0.062567 | $0.056354 | $0.063472 | $0.062858 | $102,012 | $5,251,914 |
| Aug-09 2025 | $0.062826 | $0.062735 | $0.065719 | $0.06407 | $96,919 | $5,273,631 |
| Aug-08 2025 | $0.06414 | $0.063551 | $0.068125 | $0.067842 | $108,067 | $5,383,904 |
| Aug-07 2025 | $0.067858 | $0.060998 | $0.073233 | $0.066767 | $159,234 | $5,696,005 |
| Aug-06 2025 | $0.066882 | $0.053717 | $0.066882 | $0.056135 | $206,698 | $5,614,055 |
| Aug-05 2025 | $0.060508 | $0.059656 | $0.076855 | $0.069184 | $243,736 | $5,079,037 |