Swarm Historical Data

BZZ Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $0.455
+5.24%
$28.81 million $1.26 million
Jan 25, 2024 $0.433
-2.87%
$27.38 million $1.29 million
Jan 24, 2024 $0.446
-0.27%
$28.19 million $1.23 million
Jan 23, 2024 $0.447
-4.50%
$28.27 million $1.06 million
Jan 22, 2024 $0.468
+0.88%
$29.6 million $982,978
Jan 21, 2024 $0.464
-1.93%
$29.35 million $951,488
Jan 20, 2024 $0.473
-0.12%
$29.95 million $889,832
Jan 19, 2024 $0.474
-1.76%
$29.99 million $1.65 million
Jan 18, 2024 $0.482
-1.18%
$30.53 million $1.34 million
Jan 17, 2024 $0.488
+2.96%
$30.9 million $982,753
Jan 16, 2024 $0.474
+0.73%
$30.01 million $923,322
Jan 15, 2024 $0.471
-1.69%
$29.79 million $965,154
Jan 14, 2024 $0.479
-1.09%
$30.3 million $954,843
Jan 13, 2024 $0.484
-3.31%
$30.77 million $1.13 million
Jan 12, 2024 $0.501
-4.78%
$31.82 million $1.03 million
Jan 11, 2024 $0.526
+1.31%
$33.41 million $1.16 million
Jan 10, 2024 $0.519
+1.33%
$32.98 million $1.1 million
Jan 9, 2024 $0.512
-5.20%
$32.55 million $1.05 million
Jan 8, 2024 $0.54
-1.85%
$34.33 million $1.16 million
Jan 7, 2024 $0.55
+1.13%
$34.99 million $1.08 million
Jan 6, 2024 $0.544
-5.62%
$34.61 million $1.14 million
Jan 5, 2024 $0.577
+0.75%
$36.68 million $1.1 million
Jan 4, 2024 $0.572
+7.29%
$36.4 million $1.64 million
Jan 3, 2024 $0.533
-3.48%
$33.93 million $1.38 million
Jan 2, 2024 $0.553
+3.06%
$35.15 million $1.36 million
Jan 1, 2024 $0.536
+0.05%
$34.1 million $997,529
Dec 31, 2023 $0.536
-4.45%
$34.08 million $1.14 million
Dec 30, 2023 $0.561
-4.12%
$35.43 million $1.28 million
Dec 29, 2023 $0.585
+14.11%
$36.96 million $2.78 million
Dec 28, 2023 $0.513
+0.51%
$32.4 million $1.13 million
Dec 27, 2023 $0.51
-2.11%
$32.23 million $1.35 million
Dec 26, 2023 $0.521
+17.94%
$32.92 million $2.05 million
Dec 25, 2023 $0.442
-0.18%
$27.9 million $1.23 million
Dec 24, 2023 $0.443
-1.98%
$27.95 million $1.34 million
Dec 23, 2023 $0.452
-0.07%
$28.38 million $1.17 million
Dec 22, 2023 $0.452
-2.28%
$28.39 million $1.46 million
Dec 21, 2023 $0.462
-8.27%
$29.06 million $1.36 million
Dec 20, 2023 $0.504
+3.50%
$31.68 million $1.3 million
Dec 19, 2023 $0.487
-2.31%
$30.61 million $1.49 million
Dec 18, 2023 $0.498
-4.32%
$31.33 million $1.92 million
Dec 17, 2023 $0.52
+32.22%
$32.7 million $3.17 million
Dec 16, 2023 $0.393
+2.54%
$24.74 million $1.29 million
Dec 15, 2023 $0.384
-1.52%
$24.14 million $1.34 million
Dec 14, 2023 $0.39
+1.02%
$24.51 million $1.51 million
Dec 13, 2023 $0.386
-0.80%
$24.25 million $1.14 million
Dec 12, 2023 $0.389
+0.56%
$24.44 million $1.25 million
Dec 11, 2023 $0.387
-2.27%
$24.31 million $1.21 million
Dec 10, 2023 $0.395
-0.98%
$24.87 million $1.22 million
Dec 9, 2023 $0.399
+2.92%
$25.09 million $1.37 million
Dec 8, 2023 $0.388
-2.33%
$24.38 million $1.24 million