Swarm Markets (SMT) historical data and Live price

Swarm Markets

SMT

$ 0.700872 + 1.522 %

0.00001092 BTC

MARKET CAP
22.967 M

24H VOLUME
139.388 k

CIRC.SUPPLY
32.77 M

MAX SUPPLY

SMT

USD

Rank833

1H -0.48 %

24H 1.52 %

7D 0.15 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/4/24	0.674	0.706	0.671	0.704	142,948.05	23,053,996.77
5/3/24	0.621	0.687	0.618	0.674	336,714.24	22,094,667.43
5/2/24	0.622	0.638	0.601	0.621	291,138.39	20,355,824.28
5/1/24	0.565	0.641	0.525	0.622	727,736.84	20,381,581.43
4/30/24	0.64	0.667	0.523	0.565	1,324,225.35	42,395,721.19
4/29/24	0.701	0.708	0.613	0.64	844,969.97	20,959,905.12
4/28/24	0.719	0.734	0.686	0.701	371,805.68	22,985,481.45
4/27/24	0.692	0.727	0.647	0.719	636,546.14	23,559,298.72
4/26/24	0.74	0.744	0.68	0.692	621,936.83	22,673,567.37
4/25/24	0.76	0.776	0.727	0.74	593,435.83	24,240,292.71
4/24/24	0.827	0.83	0.742	0.76	551,831.92	24,910,122.32
4/23/24	0.855	0.869	0.81	0.827	501,138.82	27,110,639.76
4/22/24	0.887	0.905	0.837	0.855	385,397.62	28,031,311.54
4/21/24	0.913	0.922	0.864	0.887	329,800.96	29,060,561.07
4/20/24	0.813	0.913	0.811	0.913	327,715.07	29,915,695.5
4/19/24	0.853	0.878	0.772	0.813	704,572.35	26,656,321.44
4/18/24	0.826	0.893	0.822	0.853	568,309.75	27,942,738.51
4/17/24	0.84	0.918	0.792	0.826	1,039,192.79	27,071,596.73
4/16/24	0.818	0.853	0.772	0.839	832,221.99	27,501,176.72
4/15/24	0.939	0.958	0.815	0.818	1,181,228.81	26,798,580.12
4/14/24	0.805	0.946	0.761	0.939	1,430,838.17	30,777,209.72
4/13/24	0.988	0.992	0.702	0.805	1,924,157.73	26,378,888.14
4/12/24	1.005	1.159	0.928	0.988	1,939,927.04	32,369,197.63
4/11/24	1.088	1.149	0.993	1.005	1,152,729.54	32,925,547.56
4/10/24	1.055	1.12	0.992	1.087	995,963.56	35,626,924.37
4/9/24	1.166	1.194	1.007	1.055	1,609,264.96	34,560,110.37
4/8/24	0.904	1.178	0.897	1.166	1,925,181.85	38,224,077.61
4/7/24	0.977	0.979	0.897	0.904	691,340.85	29,631,400.11
4/6/24	0.896	0.986	0.896	0.977	1,084,328.68	32,021,291.38
4/5/24	0.997	0.998	0.869	0.896	1,164,693.17	29,369,726.26
4/4/24	0.925	1.083	0.898	0.998	1,426,035.55	32,702,685.97
4/3/24	0.767	0.948	0.762	0.926	1,883,941.75	30,334,674.68
4/2/24	0.832	0.847	0.737	0.764	1,270,071.23	25,043,801.14
4/1/24	0.906	0.923	0.791	0.832	1,568,747.13	27,249,347.96
3/31/24	0.909	1.003	0.879	0.909	1,594,115.37	29,777,177.94
3/30/24	0.917	0.951	0.878	0.909	1,074,042.94	29,789,135.5
3/29/24	1.044	1.051	0.906	0.918	1,702,880.44	30,085,695.78
3/28/24	1.049	1.152	1.044	1.044	1,956,347.62	34,207,532.83
3/27/24	1.163	1.165	0.931	1.049	4,492,453.75	34,362,948.73
3/26/24	0.977	1.341	0.976	1.163	7,855,325.71	38,099,835.74
3/25/24	0.842	0.979	0.839	0.977	3,940,852.52	32,029,994.88
3/24/24	0.663	0.846	0.631	0.842	2,189,414.01	27,602,495.28
3/23/24	0.637	0.682	0.635	0.663	718,319.99	21,720,849.81
3/22/24	0.608	0.731	0.608	0.637	1,884,558.08	20,888,165.29
3/21/24	0.499	0.614	0.496	0.608	2,254,650.94	19,938,249.12
3/20/24	0.419	0.506	0.419	0.499	720,347.7	16,361,866.73
3/19/24	0.502	0.504	0.419	0.42	744,378.5	13,748,368.07
3/18/24	0.522	0.523	0.494	0.502	371,742.42	16,450,269.67
3/17/24	0.52	0.539	0.504	0.523	552,597.29	17,151,002.04
3/16/24	0.568	0.575	0.515	0.52	1,017,500.18	17,031,010.7
3/15/24	0.586	0.593	0.521	0.568	873,711.35	18,600,254.48
3/14/24	0.572	0.606	0.547	0.586	1,328,435.68	19,204,711.11
3/13/24	0.414	0.572	0.411	0.572	1,556,189.49	18,738,974.13
3/12/24	0.39	0.44	0.375	0.414	1,716,696.2	13,577,781.53
3/11/24	0.282	0.397	0.266	0.39	1,361,157.9	12,776,309.97
3/10/24	0.306	0.321	0.268	0.282	519,121.3	9,249,387.85
3/9/24	0.314	0.323	0.305	0.306	174,463.52	10,015,421.2
3/8/24	0.305	0.319	0.297	0.314	278,877.43	10,296,232.99
3/7/24	0.318	0.323	0.297	0.305	276,238.89	10,009,431.03
3/6/24	0.317	0.34	0.315	0.318	249,900.61	10,430,389.42
3/5/24	0.355	0.356	0.309	0.317	298,857.63	10,376,087.09
3/4/24	0.358	0.368	0.343	0.355	151,142.68	11,641,947.4
3/3/24	0.349	0.363	0.337	0.358	312,460.48	11,720,148.31
3/2/24	0.346	0.353	0.331	0.349	260,483.75	11,449,233.03
3/1/24	0.309	0.35	0.308	0.346	637,680.33	11,338,599.66
2/29/24	0.309	0.324	0.285	0.31	595,401.7	10,149,324.02
2/28/24	0.31	0.315	0.295	0.309	205,488.05	10,124,614.49
2/27/24	0.309	0.325	0.306	0.31	290,120.95	10,169,515.93
2/26/24	0.319	0.324	0.308	0.309	275,477.31	10,136,376.66
2/25/24	0.323	0.335	0.318	0.318	152,265.46	10,426,819.82
2/24/24	0.319	0.328	0.316	0.323	136,690.7	10,574,650.74
2/23/24	0.333	0.338	0.312	0.32	159,356.79	10,478,818.93
2/22/24	0.315	0.344	0.313	0.333	175,332.12	10,903,510.54
2/21/24	0.35	0.351	0.299	0.315	350,805.01	10,336,065.4
2/20/24	0.336	0.353	0.323	0.35	263,184.64	11,456,081.87
2/19/24	0.311	0.345	0.298	0.336	406,562.77	11,002,818.66
2/18/24	0.29	0.311	0.289	0.311	158,749.1	10,184,016.58
2/17/24	0.307	0.31	0.286	0.29	133,515.13	9,501,088.77
2/16/24	0.299	0.32	0.295	0.307	201,554.41	10,070,269.44
2/15/24	0.288	0.326	0.286	0.299	502,372.37	9,808,118.46
2/14/24	0.252	0.288	0.251	0.288	326,141.03	9,443,373.88
2/13/24	0.254	0.268	0.249	0.252	276,530.33	8,255,758.54
2/12/24	0.255	0.263	0.247	0.254	294,297.96	8,318,595.54
2/11/24	0.252	0.262	0.246	0.255	190,451.04	8,354,529.82
2/10/24	0.247	0.258	0.234	0.252	239,173.14	8,259,620.69
2/9/24	0.23	0.247	0.224	0.247	201,516.64	8,085,429.04
2/8/24	0.208	0.232	0.208	0.23	182,986.97	7,533,562.81
2/7/24	0.214	0.215	0.194	0.208	222,162.04	6,806,498.94
2/6/24	0.228	0.235	0.213	0.214	208,603.57	7,022,248.55
2/5/24	0.223	0.231	0.216	0.228	181,028.53	7,468,394.75

Similar Coins