Swarm Historical Data

BZZ Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $0.558
-6.92%
$35.5 million $1.74 million
Mar 15, 2024 $0.599
+2.04%
$38.14 million $1.92 million
Mar 14, 2024 $0.587
-1.96%
$37.37 million $1.31 million
Mar 13, 2024 $0.599
-4.74%
$38.1 million $1.09 million
Mar 12, 2024 $0.628
+2.99%
$39.96 million $1.4 million
Mar 11, 2024 $0.61
-1.49%
$38.79 million $1.57 million
Mar 10, 2024 $0.619
+10.77%
$39.38 million $1.78 million
Mar 9, 2024 $0.559
+4.58%
$35.52 million $1.5 million
Mar 8, 2024 $0.534
+4.56%
$33.97 million $1.32 million
Mar 7, 2024 $0.511
+2.49%
$32.47 million $1.13 million
Mar 6, 2024 $0.498
+3.11%
$31.68 million $1.12 million
Mar 5, 2024 $0.484
-8.25%
$30.74 million $1.38 million
Mar 4, 2024 $0.527
-5.51%
$33.52 million $1.43 million
Mar 3, 2024 $0.558
+2.30%
$35.48 million $1.53 million
Mar 2, 2024 $0.546
+12.70%
$34.5 million $1.52 million
Mar 1, 2024 $0.484
+0.07%
$30.62 million $1.14 million
Feb 29, 2024 $0.484
-4.64%
$30.6 million $1.13 million
Feb 28, 2024 $0.507
-0.13%
$32.09 million $1.46 million
Feb 27, 2024 $0.508
+2.08%
$32.13 million $932,556
Feb 26, 2024 $0.498
+2.52%
$31.47 million $799,478
Feb 25, 2024 $0.485
+0.15%
$30.69 million $787,598
Feb 24, 2024 $0.485
-4.07%
$30.64 million $745,544
Feb 23, 2024 $0.505
+0.34%
$31.94 million $874,596
Feb 22, 2024 $0.503
+4.12%
$31.83 million $1.14 million
Feb 21, 2024 $0.484
-4.16%
$30.57 million $747,202
Feb 20, 2024 $0.505
-4.58%
$31.92 million $1.36 million
Feb 19, 2024 $0.529
+9.77%
$33.44 million $1.1 million
Feb 18, 2024 $0.482
+3.18%
$30.45 million $884,775
Feb 17, 2024 $0.467
+6.27%
$29.33 million $950,648
Feb 16, 2024 $0.439
+3.26%
$27.6 million $934,881
Feb 15, 2024 $0.425
-0.58%
$26.73 million $831,749
Feb 14, 2024 $0.428
+3.77%
$26.89 million $1.04 million
Feb 13, 2024 $0.412
-5.39%
$25.91 million $972,457
Feb 12, 2024 $0.436
+14.40%
$27.39 million $1.26 million
Feb 11, 2024 $0.381
-3.91%
$23.94 million $969,439
Feb 10, 2024 $0.396
+3.29%
$24.93 million $873,089
Feb 9, 2024 $0.384
-4.11%
$24.13 million $1.1 million
Feb 8, 2024 $0.4
-0.40%
$25.17 million $1 million
Feb 7, 2024 $0.402
+1.31%
$25.27 million $936,784
Feb 6, 2024 $0.397
-0.61%
$24.95 million $1 million
Feb 5, 2024 $0.399
+0.58%
$25.11 million $912,944
Feb 4, 2024 $0.397
+0.62%
$24.96 million $853,652
Feb 3, 2024 $0.395
+0.29%
$24.9 million $1.03 million
Feb 2, 2024 $0.393
-2.49%
$24.83 million $976,639
Feb 1, 2024 $0.403
-1.86%
$25.45 million $924,645
Jan 31, 2024 $0.411
-1.83%
$25.94 million $993,906
Jan 30, 2024 $0.419
-3.62%
$26.42 million $941,510
Jan 29, 2024 $0.434
-1.75%
$27.41 million $902,294
Jan 28, 2024 $0.442
+1.57%
$27.9 million $822,080
Jan 27, 2024 $0.435
-4.44%
$27.53 million $886,715