Cap Mercado $4.04T
0.58%
Volume 24h $158.22B
-67.83%
BTC % 55.14%
-0.23%
ETH % 11.82%
0.08%
Moedas
33.517
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Swarm Markets (SMT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.063018 | $0.060222 | $0.064391 | $0.063271 | $89,522 | $5,289,768 |
| Oct-24 2025 | $0.064206 | $0.060414 | $0.065195 | $0.061923 | $101,407 | $5,389,440 |
| Oct-23 2025 | $0.061099 | $0.060443 | $0.063411 | $0.060491 | $82,988 | $5,128,679 |
| Oct-22 2025 | $0.061044 | $0.060764 | $0.06407 | $0.06407 | $97,400 | $5,124,033 |
| Oct-21 2025 | $0.065168 | $0.061336 | $0.06674 | $0.062933 | $116,978 | $5,470,210 |
| Oct-20 2025 | $0.063213 | $0.06015 | $0.063364 | $0.061101 | $94,241 | $5,306,132 |
| Oct-19 2025 | $0.060464 | $0.058365 | $0.062 | $0.061596 | $87,574 | $5,075,380 |
| Oct-18 2025 | $0.061846 | $0.056118 | $0.062595 | $0.056318 | $102,674 | $5,191,386 |
| Oct-17 2025 | $0.054757 | $0.047636 | $0.061889 | $0.061889 | $148,671 | $4,596,284 |
| Oct-16 2025 | $0.062649 | $0.061358 | $0.066493 | $0.064714 | $90,035 | $5,258,749 |
| Oct-15 2025 | $0.065809 | $0.063531 | $0.071633 | $0.070917 | $101,227 | $5,524,013 |
| Oct-14 2025 | $0.0696 | $0.059243 | $0.072596 | $0.072596 | $154,553 | $5,842,254 |
| Oct-13 2025 | $0.073161 | $0.073161 | $0.078095 | $0.075379 | $117,980 | $6,141,159 |
| Oct-12 2025 | $0.075389 | $0.069711 | $0.07542 | $0.071758 | $120,181 | $6,328,123 |
| Oct-11 2025 | $0.072414 | $0.06844 | $0.082417 | $0.082417 | $176,299 | $6,078,433 |