Market Cap $3.50T
0.43%
Volume 24h $221.56B
-2.81%
BTC % 61.15%
0.55%
ETH % 8.53%
0.35%
Coins
32.238
+8
Exchanges
885
Last update
28 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 |
|---|---|---|---|---|---|---|
| Jun-25 2025 | $0.049915 | $0.043215 | $0.049976 | $0.043669 | $97,520 | $4,189,850 |
| Jun-24 2025 | $0.043657 | $0.043005 | $0.046832 | $0.04582 | $84,809 | $3,664,556 |
| Jun-23 2025 | $0.043914 | $0.037862 | $0.043914 | $0.038039 | $89,715 | $3,686,166 |
| Jun-22 2025 | $0.038031 | $0.037887 | $0.042945 | $0.042015 | $115,275 | $3,192,352 |
| Jun-21 2025 | $0.042523 | $0.042523 | $0.047784 | $0.04674 | $90,254 | $3,569,370 |
| Jun-20 2025 | $0.046669 | $0.046669 | $0.053701 | $0.050009 | $132,927 | $3,917,412 |
| Jun-19 2025 | $0.049849 | $0.048444 | $0.054905 | $0.054905 | $125,253 | $4,184,372 |
| Jun-18 2025 | $0.052741 | $0.049902 | $0.052741 | $0.052156 | $125,613 | $4,427,062 |
| Jun-17 2025 | $0.052187 | $0.050869 | $0.057114 | $0.054851 | $127,557 | $4,380,567 |
| Jun-16 2025 | $0.055186 | $0.052434 | $0.055947 | $0.052701 | $63,059 | $4,632,366 |
| Jun-15 2025 | $0.053003 | $0.052931 | $0.056183 | $0.053913 | $97,617 | $4,449,125 |
| Jun-14 2025 | $0.053973 | $0.053634 | $0.057957 | $0.057757 | $121,694 | $4,530,513 |
| Jun-13 2025 | $0.057767 | $0.054322 | $0.057767 | $0.057202 | $120,559 | $4,849,008 |
| Jun-12 2025 | $0.058266 | $0.058161 | $0.064023 | $0.061533 | $90,971 | $4,890,868 |
| Jun-11 2025 | $0.061407 | $0.061407 | $0.065307 | $0.06338 | $49,751 | $5,154,556 |