Swarm Historical Data

BZZ Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.397
+2.65%
$24.96 million $1.31 million
Dec 6, 2023 $0.387
+0.70%
$24.31 million $1.1 million
Dec 5, 2023 $0.384
+3.62%
$24.12 million $1.55 million
Dec 4, 2023 $0.371
+4.83%
$23.24 million $1.34 million
Dec 3, 2023 $0.354
-4.82%
$22.21 million $1.21 million
Dec 2, 2023 $0.372
+1.15%
$23.32 million $1.25 million
Dec 1, 2023 $0.367
-2.54%
$23.08 million $1.16 million
Nov 30, 2023 $0.377
-0.76%
$23.68 million $1.22 million
Nov 29, 2023 $0.38
+0.39%
$23.86 million $1.22 million
Nov 28, 2023 $0.379
+8.57%
$23.72 million $1.58 million
Nov 27, 2023 $0.349
-0.49%
$21.85 million $1.36 million
Nov 26, 2023 $0.35
+1.56%
$21.94 million $1.36 million
Nov 25, 2023 $0.345
+0.02%
$21.6 million $1.13 million
Nov 24, 2023 $0.345
+7.26%
$21.54 million $1.26 million
Nov 23, 2023 $0.322
+1.06%
$20.08 million $1.04 million
Nov 22, 2023 $0.318
+6.42%
$19.83 million $1.16 million
Nov 21, 2023 $0.299
-2.72%
$18.64 million $663,775
Nov 20, 2023 $0.307
+5.65%
$19.14 million $801,801
Nov 19, 2023 $0.291
+0.05%
$18.11 million $718,717
Nov 18, 2023 $0.291
-1.30%
$18.11 million $674,221
Nov 17, 2023 $0.295
-1.56%
$18.36 million $776,163
Nov 16, 2023 $0.299
-1.79%
$18.66 million $742,823
Nov 15, 2023 $0.305
+1.72%
$18.99 million $744,799
Nov 14, 2023 $0.3
-4.14%
$18.69 million $766,936
Nov 13, 2023 $0.313
+4.33%
$19.47 million $821,744
Nov 12, 2023 $0.3
-0.77%
$18.67 million $717,994
Nov 11, 2023 $0.302
+0.22%
$18.82 million $809,490
Nov 10, 2023 $0.301
-1.05%
$18.78 million $876,491
Nov 9, 2023 $0.304
-1.03%
$18.95 million $859,240
Nov 8, 2023 $0.308
+3.61%
$19.15 million $892,895
Nov 7, 2023 $0.297
-4.51%
$18.5 million $757,336
Nov 6, 2023 $0.311
+2.06%
$19.36 million $713,002
Nov 5, 2023 $0.305
+0.85%
$18.97 million $819,852
Nov 4, 2023 $0.302
+1.89%
$18.81 million $754,985
Nov 3, 2023 $0.296
-1.22%
$18.46 million $739,622
Nov 2, 2023 $0.3
+5.98%
$18.66 million $756,674
Nov 1, 2023 $0.283
-0.61%
$17.6 million $705,764
Oct 31, 2023 $0.285
+0.76%
$17.71 million $658,249
Oct 30, 2023 $0.283
-3.95%
$17.6 million $898,449
Oct 29, 2023 $0.294
-1.25%
$18.33 million $647,787
Oct 28, 2023 $0.298
+1.23%
$18.56 million $692,915
Oct 27, 2023 $0.294
+0.92%
$18.33 million $706,419
Oct 26, 2023 $0.292
-1.95%
$18.18 million $743,149
Oct 25, 2023 $0.298
-3.38%
$18.55 million $727,938
Oct 24, 2023 $0.308
+7.73%
$19.16 million $1.05 million
Oct 23, 2023 $0.286
+13.46%
$17.71 million $1.74 million
Oct 22, 2023 $0.252
+4.28%
$15.59 million $692,074
Oct 21, 2023 $0.242
-2.10%
$14.96 million $752,314
Oct 20, 2023 $0.247
+6.21%
$15.25 million $735,834
Oct 19, 2023 $0.232
+3.13%
$14.34 million $742,985