Swarm Historical Data

BZZ Page 2
Download
Date Close Price change Market cap Trading volume
Jul 13, 2026 $0.0384
-7.81%
$2.02 million $318,172
Jul 12, 2026 $0.0417
+0.00%
$2.19 million $290,009
Jul 11, 2026 $0.0417
+0.56%
$2.19 million $320,515
Jul 10, 2026 $0.0414
-0.16%
$2.18 million $320,548
Jul 9, 2026 $0.0415
-0.13%
$2.18 million $289,346
Jul 8, 2026 $0.0415
-7.01%
$2.18 million $220,256
Jul 7, 2026 $0.0447
-4.11%
$2.34 million $223,328
Jul 6, 2026 $0.0466
-3.34%
$2.44 million $266,432
Jul 5, 2026 $0.0487
+5.90%
$2.56 million $167,637
Jul 4, 2026 $0.046
-1.67%
$2.42 million $230,889
Jul 3, 2026 $0.0468
+6.28%
$2.46 million $236,780
Jul 2, 2026 $0.044
+2.25%
$2.31 million $226,842
Jul 1, 2026 $0.0431
-1.67%
$2.26 million $261,118
Jun 30, 2026 $0.0438
+5.12%
$2.3 million $327,301
Jun 29, 2026 $0.0417
+0.16%
$2.19 million $259,961
Jun 28, 2026 $0.0416
-1.97%
$2.18 million $255,519
Jun 27, 2026 $0.0424
+1.63%
$2.22 million $226,415
Jun 26, 2026 $0.0417
-2.02%
$2.19 million $415,393
Jun 25, 2026 $0.0426
-2.52%
$2.23 million $296,092
Jun 24, 2026 $0.044
-3.67%
$2.31 million $274,205
Jun 23, 2026 $0.0457
-0.75%
$2.4 million $253,762
Jun 22, 2026 $0.0461
-0.07%
$2.42 million $282,767
Jun 21, 2026 $0.0461
-0.43%
$2.4 million $241,066
Jun 20, 2026 $0.0463
+1.72%
$2.41 million $255,942
Jun 19, 2026 $0.0455
+1.64%
$2.37 million $267,597
Jun 18, 2026 $0.0448
-3.47%
$2.33 million $290,444
Jun 17, 2026 $0.0464
-7.05%
$2.41 million $325,789
Jun 16, 2026 $0.0499
-4.82%
$2.6 million $367,882
Jun 15, 2026 $0.0524
-1.19%
$2.73 million $305,787
Jun 14, 2026 $0.0526
+0.28%
$2.74 million $293,649
Jun 13, 2026 $0.0525
+0.68%
$2.72 million $325,818
Jun 12, 2026 $0.0521
+0.49%
$2.69 million $313,602
Jun 11, 2026 $0.0519
+2.37%
$2.68 million $315,430
Jun 10, 2026 $0.0507
-5.64%
$2.62 million $353,946
Jun 9, 2026 $0.0537
-0.48%
$2.78 million $290,733
Jun 8, 2026 $0.0539
+2.14%
$2.79 million $294,637
Jun 7, 2026 $0.053
+2.94%
$2.74 million $234,315
Jun 6, 2026 $0.0515
-0.59%
$2.66 million $230,972
Jun 5, 2026 $0.0518
-9.91%
$2.68 million $240,935
Jun 4, 2026 $0.0575
-8.39%
$2.97 million $307,375
Jun 3, 2026 $0.0628
+0.22%
$3.25 million $282,017
Jun 2, 2026 $0.0626
-2.87%
$3.24 million $275,743
Jun 1, 2026 $0.0645
-2.95%
$3.33 million $306,322
May 31, 2026 $0.0664
-6.73%
$3.44 million $286,017
May 30, 2026 $0.0712
+1.17%
$3.68 million $277,604
May 29, 2026 $0.0704
-1.51%
$3.64 million $287,542
May 28, 2026 $0.0715
-1.24%
$3.7 million $290,753
May 27, 2026 $0.0724
+2.21%
$3.74 million $296,124
May 26, 2026 $0.0708
-2.00%
$3.64 million $276,158
May 25, 2026 $0.0723
-3.39%
$3.74 million $309,966