Swarm Historical Data

BZZ Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.348
+4.71%
$22.01 million $6.79 million
Feb 28, 2025 $0.333
-3.59%
$21.03 million $1.06 million
Feb 27, 2025 $0.345
-5.65%
$21.81 million $825,139
Feb 26, 2025 $0.364
+10.09%
$23 million $2.36 million
Feb 25, 2025 $0.331
-3.98%
$20.9 million $1.25 million
Feb 24, 2025 $0.345
-18.47%
$21.76 million $2.43 million
Feb 23, 2025 $0.424
+22.67%
$26.75 million $3.52 million
Feb 22, 2025 $0.345
+3.83%
$21.81 million $920,171
Feb 21, 2025 $0.332
-3.62%
$20.98 million $999,937
Feb 20, 2025 $0.344
-7.15%
$21.74 million $1.09 million
Feb 19, 2025 $0.371
-0.56%
$23.44 million $1.46 million
Feb 18, 2025 $0.373
+9.84%
$23.57 million $6 million
Feb 17, 2025 $0.34
-22.41%
$21.5 million $7.43 million
Feb 16, 2025 $0.436
+60.19%
$27.53 million $10.5 million
Feb 15, 2025 $0.272
-0.64%
$17.18 million $661,764
Feb 14, 2025 $0.274
+0.43%
$17.29 million $550,754
Feb 13, 2025 $0.273
-5.58%
$17.22 million $597,834
Feb 12, 2025 $0.289
+2.85%
$18.23 million $535,356
Feb 11, 2025 $0.281
-0.32%
$17.73 million $811,622
Feb 10, 2025 $0.282
+0.71%
$17.78 million $561,819
Feb 9, 2025 $0.28
-1.41%
$17.66 million $670,923
Feb 8, 2025 $0.284
-1.30%
$17.91 million $581,250
Feb 7, 2025 $0.287
-3.14%
$18.15 million $684,819
Feb 6, 2025 $0.297
-5.94%
$18.74 million $2.71 million
Feb 5, 2025 $0.315
+18.94%
$19.91 million $1.12 million
Feb 4, 2025 $0.265
-7.04%
$16.74 million $868,524
Feb 3, 2025 $0.285
-11.17%
$18 million $1.12 million
Feb 2, 2025 $0.321
-9.23%
$20.27 million $816,649
Feb 1, 2025 $0.354
+1.26%
$22.33 million $813,362
Jan 31, 2025 $0.349
+1.18%
$22.05 million $630,092
Jan 30, 2025 $0.345
-0.97%
$21.8 million $785,108
Jan 29, 2025 $0.349
-0.61%
$22.01 million $706,435
Jan 28, 2025 $0.351
-4.27%
$22.15 million $680,239
Jan 27, 2025 $0.366
+1.49%
$23.14 million $1.09 million
Jan 26, 2025 $0.362
-10.39%
$22.84 million $2.2 million
Jan 25, 2025 $0.404
+17.38%
$25.5 million $1.24 million
Jan 24, 2025 $0.344
-1.83%
$21.72 million $664,744
Jan 23, 2025 $0.35
-1.48%
$22.12 million $584,293
Jan 22, 2025 $0.356
+0.31%
$22.46 million $760,374
Jan 21, 2025 $0.355
+2.03%
$22.39 million $670,360
Jan 20, 2025 $0.347
+0.86%
$21.94 million $685,783
Jan 19, 2025 $0.345
-11.70%
$21.77 million $800,201
Jan 18, 2025 $0.39
-7.27%
$24.65 million $946,038
Jan 17, 2025 $0.421
+2.16%
$26.59 million $749,193
Jan 16, 2025 $0.412
-4.53%
$26.02 million $1.05 million
Jan 15, 2025 $0.432
+10.54%
$27.26 million $1.18 million
Jan 14, 2025 $0.39
+6.43%
$24.66 million $803,209
Jan 13, 2025 $0.367
-5.32%
$23.17 million $826,397
Jan 12, 2025 $0.387
-0.89%
$24.47 million $619,265
Jan 11, 2025 $0.391
+1.62%
$24.69 million $791,337