Swarm Markets 価格履歴

(SMT)

期間: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-05	$0.107584	$0.108427	$0.103392	$0.105828	$95,390.98
2025-09-04	$0.108214	$0.116020	$0.106685	$0.107528	$133.641K
2025-09-03	$0.112962	$0.113082	$0.106661	$0.108447	$106.036K
2025-09-02	$0.119827	$0.121124	$0.110005	$0.113095	$106.252K
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