Swarm Markets(SMT)Today
$0.136305
1 years ago
$0.27785
2 years ago
$0.050064
3 years ago
$0.015516
4 years ago
$0.383582
Swarm Markets Price History
(SMT)Time period: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.101584 | $0.118041 | $0.100829 | $0.113357 | $153.411K |
2025-09-10 | $0.102708 | $0.109868 | $0.099431 | $0.103250 | $106.573K |
2025-09-09 | $0.098428 | $0.105060 | $0.096812 | $0.102788 | $135.817K |
2025-09-08 | $0.107194 | $0.109428 | $0.094137 | $0.098517 | $154.519K |
2025-09-07 | $0.105189 | $0.107725 | $0.103564 | $0.107725 | $86,023.98 |
2025-09-06 | $0.105911 | $0.112199 | $0.104055 | $0.104941 | $98,703.17 |
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 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-12
Swarm Markets(SMT)
