Cap Mercado $2.50T
-3.66%
Volume 24h $165.60B
13.37%
BTC % 50.58%
-0.15%
ETH % 15.37%
0.71%
Moedas
26.815
+39
Trocas
885
Última atualização
56 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.753634 | $0.748996 | $0.824073 | $0.824073 | $546,247 | $24,696,327 |
| Apr-23 2024 | $0.826543 | $0.817503 | $0.865635 | $0.865635 | $500,289 | $61,924,452 |
| Apr-22 2024 | $0.853631 | $0.840714 | $0.902602 | $0.886001 | $380,682 | $27,973,204 |
| Apr-21 2024 | $0.891669 | $0.869473 | $0.91487 | $0.910497 | $326,275 | $29,219,698 |
| Apr-20 2024 | $0.906354 | $0.810971 | $0.906354 | $0.817256 | $329,048 | $29,700,931 |
| Apr-19 2024 | $0.815376 | $0.798902 | $0.857674 | $0.849913 | $703,817 | $26,719,612 |
| Apr-18 2024 | $0.857348 | $0.823795 | $0.869483 | $0.829337 | $614,839 | $28,094,998 |
| Apr-17 2024 | $0.855812 | $0.797743 | $0.906909 | $0.835519 | $1,063,907 | $28,044,681 |
| Apr-16 2024 | $0.825994 | $0.783628 | $0.82849 | $0.814039 | $771,037 | $27,067,566 |
| Apr-15 2024 | $0.831934 | $0.817082 | $0.952215 | $0.906795 | $1,218,473 | $27,262,197 |
| Apr-14 2024 | $0.925412 | $0.765166 | $0.937081 | $0.80851 | $1,456,090 | $30,325,445 |
| Apr-13 2024 | $0.811126 | $0.741068 | $0.988967 | $0.988967 | $1,879,098 | $26,580,320 |
| Apr-12 2024 | $0.9932 | $0.939736 | $1.1562 | $1.0060 | $1,914,028 | $32,547,517 |
| Apr-11 2024 | $0.9983 | $0.9983 | $1.1437 | $1.0862 | $1,246,967 | $32,717,072 |
| Apr-10 2024 | $1.1077 | $0.9978 | $1.1077 | $1.0556 | $960,058 | $36,301,929 |