Swarm Markets(SMT)Today
$0.11949
1 years ago
$0.32553
2 years ago
$0.051309
3 years ago
$0.456529
Swarm Markets Price History
(SMT)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.120275 | $0.12708 | $0.118373 | $0.119048 | $137.047K |
2025-08-31 | $0.120520 | $0.123942 | $0.116704 | $0.119899 | $74,641.89 |
2025-08-30 | $0.127473 | $0.127659 | $0.114997 | $0.120486 | $139.646K |
2025-08-29 | $0.136394 | $0.134916 | $0.126549 | $0.127392 | $106.287K |
2025-08-28 | $0.147178 | $0.151433 | $0.134916 | $0.135992 | $130.599K |
2025-08-27 | $0.141389 | $0.154036 | $0.140488 | $0.147092 | $125.420K |
2025-08-26 | $0.159113 | $0.156432 | $0.138345 | $0.141374 | $166.574K |
2025-08-25 | $0.164274 | $0.17378 | $0.143915 | $0.159113 | $259.325K |
2025-08-24 | $0.149200 | $0.173053 | $0.146026 | $0.164261 | $351.113K |
2025-08-23 | $0.127794 | $0.151253 | $0.130442 | $0.149361 | $231.084K |
2025-08-22 | $0.113008 | $0.132264 | $0.107777 | $0.127788 | $199.039K |
2025-08-21 | $0.107419 | $0.13344 | $0.10728 | $0.112815 | $331.207K |
2025-08-20 | $0.089122 | $0.109719 | $0.089215 | $0.107484 | $251.293K |
2025-08-19 | $0.075831 | $0.107961 | $0.07594 | $0.089216 | $394.519K |
2025-08-18 | $0.082541 | $0.081713 | $0.074673 | $0.075827 | $101.639K |
2025-08-17 | $0.073350 | $0.082913 | $0.072794 | $0.082572 | $108.594K |
2025-08-16 | $0.066109 | $0.074512 | $0.067882 | $0.073364 | $106.799K |
2025-08-15 | $0.068522 | $0.068278 | $0.065336 | $0.065930 | $79,056.96 |
2025-08-14 | $0.074943 | $0.074875 | $0.067191 | $0.068543 | $125.591K |
2025-08-13 | $0.065696 | $0.075703 | $0.065197 | $0.074943 | $164.149K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Swarm Markets(SMT)
