Swarm Historical Data

BZZ Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.463
-4.33%
$29.23 million $1.12 million
May 4, 2024 $0.485
+2.68%
$30.73 million $1.42 million
May 3, 2024 $0.472
-2.42%
$29.92 million $1.36 million
May 2, 2024 $0.484
-2.04%
$30.68 million $1.56 million
May 1, 2024 $0.492
-1.59%
$31.29 million $1.21 million
Apr 30, 2024 $0.5
-9.92%
$31.7 million $1.17 million
Apr 29, 2024 $0.555
+8.72%
$35.19 million $1.42 million
Apr 28, 2024 $0.51
-0.33%
$32.37 million $1.1 million
Apr 27, 2024 $0.512
-0.82%
$32.32 million $1.01 million
Apr 26, 2024 $0.516
+11.75%
$32.58 million $1.37 million
Apr 25, 2024 $0.462
-2.09%
$29.18 million $886,792
Apr 24, 2024 $0.472
-2.87%
$29.8 million $906,747
Apr 23, 2024 $0.486
-5.66%
$30.68 million $1.04 million
Apr 22, 2024 $0.515
-0.14%
$32.52 million $1.35 million
Apr 21, 2024 $0.516
+16.74%
$32.56 million $1.54 million
Apr 20, 2024 $0.442
+4.67%
$27.93 million $909,086
Apr 19, 2024 $0.422
-3.19%
$26.69 million $942,676
Apr 18, 2024 $0.436
+3.01%
$27.58 million $988,709
Apr 17, 2024 $0.424
-6.03%
$26.77 million $882,738
Apr 16, 2024 $0.451
+4.02%
$28.49 million $840,566
Apr 15, 2024 $0.433
-8.89%
$27.39 million $1.2 million
Apr 14, 2024 $0.476
+3.61%
$30.06 million $1.14 million
Apr 13, 2024 $0.459
-12.97%
$29.25 million $1.23 million
Apr 12, 2024 $0.528
-6.88%
$33.61 million $1.23 million
Apr 11, 2024 $0.567
-1.96%
$36.1 million $888,235
Apr 10, 2024 $0.578
+1.68%
$36.82 million $917,656
Apr 9, 2024 $0.569
-1.67%
$36.21 million $881,231
Apr 8, 2024 $0.578
+1.38%
$36.83 million $1.02 million
Apr 7, 2024 $0.57
-0.84%
$36.33 million $1.06 million
Apr 6, 2024 $0.575
-1.42%
$36.74 million $968,800
Apr 5, 2024 $0.584
-2.46%
$37.27 million $1.05 million
Apr 4, 2024 $0.598
+3.86%
$38.21 million $1.22 million
Apr 3, 2024 $0.576
-1.71%
$36.79 million $974,544
Apr 2, 2024 $0.586
-7.79%
$37.43 million $1.5 million
Apr 1, 2024 $0.636
+2.12%
$40.59 million $1.1 million
Mar 31, 2024 $0.622
-1.44%
$39.75 million $1.03 million
Mar 30, 2024 $0.632
+0.35%
$40.25 million $972,526
Mar 29, 2024 $0.63
+2.57%
$40.11 million $1.28 million
Mar 28, 2024 $0.614
+2.78%
$39.11 million $1.06 million
Mar 27, 2024 $0.597
-5.66%
$38.03 million $1.39 million
Mar 26, 2024 $0.633
+4.07%
$40.31 million $1.63 million
Mar 25, 2024 $0.607
+0.34%
$38.7 million $1 million
Mar 24, 2024 $0.605
+3.55%
$38.56 million $944,935
Mar 23, 2024 $0.584
-1.80%
$37.16 million $1.05 million
Mar 22, 2024 $0.595
-1.67%
$37.84 million $1.23 million
Mar 21, 2024 $0.605
-0.55%
$38.48 million $1.14 million
Mar 20, 2024 $0.608
+0.81%
$38.69 million $1.59 million
Mar 19, 2024 $0.603
-3.30%
$38.37 million $3.89 million
Mar 18, 2024 $0.624
+3.98%
$39.68 million $1.8 million
Mar 17, 2024 $0.6
+7.52%
$38.16 million $1.98 million