Swarm Historical Data

BZZ Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.131
+3.12%
$8.28 million $1.13 million
Apr 19, 2025 $0.126
-1.93%
$7.98 million $559,207
Apr 18, 2025 $0.129
-8.31%
$8.13 million $1.07 million
Apr 17, 2025 $0.14
+6.87%
$8.87 million $454,887
Apr 16, 2025 $0.132
+0.21%
$8.35 million $710,285
Apr 15, 2025 $0.133
-2.21%
$8.37 million $692,265
Apr 14, 2025 $0.135
-0.71%
$8.55 million $790,235
Apr 13, 2025 $0.136
+0.00%
$8.61 million $752,617
Apr 12, 2025 $0.139
-1.01%
$8.76 million $905,202
Apr 11, 2025 $0.14
-6.23%
$8.85 million $645,281
Apr 10, 2025 $0.149
+4.64%
$9.39 million $666,589
Apr 9, 2025 $0.142
+0.33%
$8.98 million $754,172
Apr 8, 2025 $0.142
-0.10%
$8.95 million $567,222
Apr 7, 2025 $0.142
-5.12%
$8.96 million $284,109
Apr 6, 2025 $0.15
+0.69%
$9.45 million $234,631
Apr 5, 2025 $0.149
-2.58%
$9.38 million $149,074
Apr 4, 2025 $0.152
+1.35%
$9.63 million $156,755
Apr 3, 2025 $0.15
-2.69%
$9.5 million $262,736
Apr 2, 2025 $0.155
-2.50%
$9.76 million $271,427
Apr 1, 2025 $0.159
+6.60%
$10.01 million $1 million
Mar 31, 2025 $0.149
+6.66%
$9.42 million $350,783
Mar 30, 2025 $0.14
-4.93%
$8.83 million $266,233
Mar 29, 2025 $0.147
+3.29%
$9.3 million $264,940
Mar 28, 2025 $0.143
-8.54%
$9 million $452,610
Mar 27, 2025 $0.156
-1.80%
$9.85 million $244,383
Mar 26, 2025 $0.159
-1.19%
$10.04 million $479,472
Mar 25, 2025 $0.161
-2.39%
$10.16 million $597,482
Mar 24, 2025 $0.165
-0.69%
$10.41 million $325,071
Mar 23, 2025 $0.166
+17.13%
$10.48 million $413,284
Mar 22, 2025 $0.142
+0.17%
$8.94 million $245,423
Mar 21, 2025 $0.141
-1.50%
$8.93 million $353,619
Mar 20, 2025 $0.144
-4.46%
$9.06 million $520,612
Mar 19, 2025 $0.15
-10.14%
$9.49 million $687,119
Mar 18, 2025 $0.167
-2.43%
$10.57 million $843,706
Mar 17, 2025 $0.171
-14.08%
$10.82 million $769,444
Mar 16, 2025 $0.199
-10.37%
$12.59 million $626,097
Mar 15, 2025 $0.223
+4.52%
$14.07 million $1.3 million
Mar 14, 2025 $0.222
+11.02%
$13.99 million $4.04 million
Mar 13, 2025 $0.2
-35.87%
$12.63 million $4.59 million
Mar 12, 2025 $0.312
-7.90%
$19.68 million $862,396
Mar 11, 2025 $0.338
+20.38%
$21.37 million $2.38 million
Mar 10, 2025 $0.281
-6.77%
$17.75 million $701,228
Mar 9, 2025 $0.302
-10.89%
$19.05 million $711,531
Mar 8, 2025 $0.339
-0.87%
$21.38 million $699,633
Mar 7, 2025 $0.342
-1.16%
$21.57 million $953,386
Mar 6, 2025 $0.345
-0.76%
$21.82 million $1.02 million
Mar 5, 2025 $0.348
+4.06%
$21.96 million $2.94 million
Mar 4, 2025 $0.334
-2.38%
$21.11 million $995,057
Mar 3, 2025 $0.342
-7.30%
$21.62 million $1.08 million
Mar 2, 2025 $0.369
+6.04%
$23.33 million $1.84 million