Swarm Historical Data

BZZ Page 14
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $0.497
-1.38%
$31.4 million $7.46 million
Nov 20, 2024 $0.504
-3.13%
$31.84 million $7.8 million
Nov 19, 2024 $0.52
-3.09%
$32.87 million $6.61 million
Nov 18, 2024 $0.537
-8.04%
$33.91 million $6.06 million
Nov 17, 2024 $0.584
+15.39%
$36.86 million $3.84 million
Nov 16, 2024 $0.506
-8.04%
$31.94 million $1.36 million
Nov 15, 2024 $0.55
-0.24%
$34.73 million $2.13 million
Nov 14, 2024 $0.551
-6.15%
$34.81 million $5.46 million
Nov 13, 2024 $0.587
+30.54%
$37.1 million $11.69 million
Nov 12, 2024 $0.45
+5.69%
$28.42 million $3.02 million
Nov 11, 2024 $0.425
-5.62%
$26.82 million $1.61 million
Nov 10, 2024 $0.45
+0.14%
$28.44 million $972,312
Nov 9, 2024 $0.45
-0.46%
$28.41 million $933,357
Nov 8, 2024 $0.452
-3.30%
$28.54 million $804,570
Nov 7, 2024 $0.467
-7.74%
$29.51 million $992,096
Nov 6, 2024 $0.506
+0.94%
$31.99 million $1.2 million
Nov 5, 2024 $0.502
+5.53%
$31.68 million $1.65 million
Nov 4, 2024 $0.498
+8.92%
$31.45 million $2.04 million
Nov 3, 2024 $0.458
+30.11%
$28.94 million $3.19 million
Nov 2, 2024 $0.352
-2.07%
$22.24 million $673,958
Nov 1, 2024 $0.36
-13.61%
$22.71 million $1.07 million
Oct 31, 2024 $0.416
+22.78%
$26.29 million $1.27 million
Oct 30, 2024 $0.339
+1.05%
$21.42 million $786,506
Oct 29, 2024 $0.336
+4.15%
$21.2 million $875,967
Oct 28, 2024 $0.322
+3.29%
$20.34 million $784,213
Oct 27, 2024 $0.312
-3.24%
$19.71 million $660,260
Oct 26, 2024 $0.323
-7.45%
$20.37 million $843,166
Oct 25, 2024 $0.348
-12.90%
$22 million $1.83 million
Oct 24, 2024 $0.4
+10.59%
$25.29 million $5.44 million
Oct 23, 2024 $0.361
+25.39%
$22.8 million $1.54 million
Oct 22, 2024 $0.288
+7.74%
$18.17 million $993,032
Oct 21, 2024 $0.267
+2.76%
$16.86 million $720,677
Oct 20, 2024 $0.26
+3.26%
$16.4 million $521,799
Oct 19, 2024 $0.252
-2.41%
$15.89 million $447,626
Oct 18, 2024 $0.258
+1.53%
$16.28 million $456,417
Oct 17, 2024 $0.254
-2.41%
$16.03 million $460,423
Oct 16, 2024 $0.26
-0.61%
$16.42 million $457,545
Oct 15, 2024 $0.262
-1.63%
$16.52 million $608,110
Oct 14, 2024 $0.266
+2.34%
$16.79 million $608,244
Oct 13, 2024 $0.26
-2.75%
$16.42 million $439,817
Oct 12, 2024 $0.268
-1.95%
$16.91 million $465,645
Oct 11, 2024 $0.273
+4.69%
$17.25 million $503,842
Oct 10, 2024 $0.261
-3.33%
$16.47 million $456,816
Oct 9, 2024 $0.27
-2.41%
$17.04 million $448,196
Oct 8, 2024 $0.277
-0.87%
$17.46 million $473,732
Oct 7, 2024 $0.279
+0.56%
$17.61 million $438,159
Oct 6, 2024 $0.277
+1.03%
$17.52 million $423,585
Oct 5, 2024 $0.275
-0.12%
$17.34 million $444,335
Oct 4, 2024 $0.275
+0.46%
$17.36 million $462,219
Oct 3, 2024 $0.274
+1.13%
$17.28 million $1.15 million