Cap Marché $3.09T
-5.39%
Volume 24h $309.56B
27.91%
BTC % 54.58%
-0.53%
ETH % 10.99%
-1.72%
Monnaies
34.150
+16
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Swarm Markets (SMT), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.049959 | $0.048822 | $0.050061 | $0.050061 | $76,355 | $4,193,542 |
| Jan-27 2026 | $0.050337 | $0.047415 | $0.050337 | $0.048904 | $88,180 | $4,225,283 |
| Jan-26 2026 | $0.048925 | $0.048461 | $0.049376 | $0.048487 | $77,434 | $4,106,804 |
| Jan-25 2026 | $0.048509 | $0.048509 | $0.050354 | $0.049887 | $79,716 | $4,071,866 |
| Jan-24 2026 | $0.04991 | $0.04991 | $0.051295 | $0.049978 | $84,867 | $4,189,504 |
| Jan-23 2026 | $0.049417 | $0.046566 | $0.050476 | $0.046854 | $84,159 | $4,148,075 |
| Jan-22 2026 | $0.047158 | $0.045624 | $0.049153 | $0.048571 | $79,351 | $3,958,429 |
| Jan-21 2026 | $0.048694 | $0.047912 | $0.049252 | $0.048798 | $80,068 | $4,087,387 |
| Jan-20 2026 | $0.050641 | $0.04805 | $0.053596 | $0.053389 | $100,639 | $4,250,815 |
| Jan-19 2026 | $0.053487 | $0.050832 | $0.056926 | $0.056926 | $82,057 | $4,489,709 |
| Jan-18 2026 | $0.057443 | $0.054686 | $0.057519 | $0.055147 | $79,675 | $4,821,817 |
| Jan-17 2026 | $0.05525 | $0.054622 | $0.056204 | $0.054622 | $84,170 | $4,637,700 |
| Jan-16 2026 | $0.054794 | $0.052618 | $0.054794 | $0.053116 | $80,110 | $4,599,409 |
| Jan-15 2026 | $0.053028 | $0.053028 | $0.054617 | $0.053105 | $79,100 | $4,451,151 |
| Jan-14 2026 | $0.053349 | $0.053184 | $0.057282 | $0.05583 | $81,081 | $4,478,126 |