Swarm Historical Data

BZZ Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.168
+0.59%
$10.59 million $535,357
Jun 8, 2025 $0.167
-0.14%
$10.53 million $570,103
Jun 7, 2025 $0.167
+2.67%
$10.54 million $752,038
Jun 6, 2025 $0.163
-0.92%
$10.27 million $449,747
Jun 5, 2025 $0.164
-13.59%
$10.36 million $585,235
Jun 4, 2025 $0.19
-1.44%
$11.99 million $567,413
Jun 3, 2025 $0.193
+0.36%
$12.17 million $432,729
Jun 2, 2025 $0.192
+0.38%
$12.13 million $557,974
Jun 1, 2025 $0.191
+2.04%
$12.08 million $565,708
May 31, 2025 $0.188
-1.91%
$11.84 million $575,581
May 30, 2025 $0.191
-3.69%
$12.07 million $667,726
May 29, 2025 $0.199
-0.66%
$12.54 million $1.12 million
May 28, 2025 $0.2
-6.24%
$12.62 million $612,136
May 27, 2025 $0.213
+4.07%
$13.46 million $2.43 million
May 26, 2025 $0.205
-0.52%
$12.95 million $1.69 million
May 25, 2025 $0.206
+7.90%
$13.01 million $1.14 million
May 24, 2025 $0.191
-2.74%
$12.06 million $1.5 million
May 23, 2025 $0.196
+1.56%
$12.4 million $538,257
May 22, 2025 $0.193
+0.59%
$12.21 million $410,617
May 21, 2025 $0.192
+2.30%
$12.14 million $475,057
May 20, 2025 $0.188
-1.71%
$11.86 million $460,397
May 19, 2025 $0.191
-1.02%
$12.08 million $446,533
May 18, 2025 $0.193
-2.95%
$12.2 million $926,305
May 17, 2025 $0.199
-1.79%
$12.58 million $360,945
May 16, 2025 $0.203
-8.97%
$12.8 million $562,249
May 15, 2025 $0.223
-12.28%
$14.08 million $298,646
May 14, 2025 $0.253
-5.45%
$16 million $414,038
May 13, 2025 $0.268
-5.68%
$16.92 million $575,141
May 12, 2025 $0.284
-4.79%
$17.94 million $370,505
May 11, 2025 $0.3
+0.85%
$18.93 million $334,871
May 10, 2025 $0.297
+5.42%
$18.77 million $517,995
May 9, 2025 $0.282
-4.12%
$17.81 million $1.56 million
May 8, 2025 $0.294
+7.63%
$18.58 million $527,037
May 7, 2025 $0.273
-0.09%
$17.26 million $447,946
May 6, 2025 $0.274
-0.07%
$17.28 million $411,217
May 5, 2025 $0.274
+1.10%
$17.29 million $400,373
May 4, 2025 $0.271
-1.59%
$17.1 million $366,296
May 3, 2025 $0.275
-6.35%
$17.38 million $368,334
May 2, 2025 $0.294
+2.34%
$18.55 million $1.22 million
May 1, 2025 $0.287
+3.01%
$18.12 million $1.93 million
Apr 30, 2025 $0.279
-4.32%
$17.59 million $712,148
Apr 29, 2025 $0.331
+17.14%
$20.92 million $323,628
Apr 28, 2025 $0.283
-15.44%
$17.86 million $505,406
Apr 27, 2025 $0.337
-13.26%
$21.28 million $70,290
Apr 26, 2025 $0.388
+127.56%
$24.53 million $3.3 million
Apr 25, 2025 $0.172
+13.85%
$10.83 million $510,000
Apr 24, 2025 $0.15
+9.73%
$9.48 million $681,161
Apr 23, 2025 $0.136
+4.33%
$8.61 million $541,956
Apr 22, 2025 $0.132
-4.60%
$8.32 million $762,201
Apr 21, 2025 $0.138
+5.32%
$8.72 million $821,945