Cap Mercado $2.76T
-1.24%
Volume 24h $254.64B
5.05%
BTC % 55.79%
-0.09%
ETH % 10%
-0.6%
Moedas
34.534
+3
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.043257 | $0.042326 | $0.045177 | $0.044089 | $73,616 | $3,631,013 |
| Apr-26 2026 | $0.044022 | $0.042363 | $0.051549 | $0.04339 | $165,363 | $3,695,202 |
| Apr-25 2026 | $0.043589 | $0.043307 | $0.044463 | $0.044288 | $65,148 | $3,658,921 |
| Apr-24 2026 | $0.044197 | $0.042963 | $0.044458 | $0.043139 | $69,395 | $3,709,887 |
| Apr-23 2026 | $0.042602 | $0.042502 | $0.045702 | $0.045702 | $66,482 | $3,576,001 |
| Apr-22 2026 | $0.045876 | $0.042855 | $0.046566 | $0.042855 | $74,691 | $3,850,853 |
| Apr-21 2026 | $0.043906 | $0.043614 | $0.045651 | $0.04556 | $59,365 | $3,685,520 |
| Apr-20 2026 | $0.045279 | $0.044617 | $0.046539 | $0.046443 | $68,322 | $3,800,769 |
| Apr-19 2026 | $0.046555 | $0.04646 | $0.050124 | $0.050124 | $64,393 | $3,907,821 |
| Apr-18 2026 | $0.050197 | $0.04883 | $0.051175 | $0.051004 | $64,294 | $4,213,590 |
| Apr-17 2026 | $0.051003 | $0.047698 | $0.051286 | $0.049132 | $69,795 | $4,281,243 |
| Apr-16 2026 | $0.049057 | $0.047277 | $0.0496 | $0.047446 | $76,685 | $4,117,883 |
| Apr-15 2026 | $0.046013 | $0.044406 | $0.046905 | $0.044611 | $72,977 | $3,862,385 |
| Apr-14 2026 | $0.044619 | $0.044541 | $0.045911 | $0.044729 | $73,609 | $3,745,333 |
| Apr-13 2026 | $0.044127 | $0.040121 | $0.044127 | $0.04042 | $87,935 | $3,704,021 |