Swarm Historical Data

BZZ Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.225
+0.53%
$13.91 million $679,321
Oct 17, 2023 $0.224
-2.20%
$13.84 million $706,577
Oct 16, 2023 $0.229
-1.17%
$14.16 million $708,188
Oct 15, 2023 $0.232
+0.80%
$14.33 million $677,778
Oct 14, 2023 $0.23
-0.01%
$14.22 million $618,059
Oct 13, 2023 $0.23
+5.19%
$14.2 million $722,006
Oct 12, 2023 $0.219
-0.46%
$13.5 million $677,215
Oct 11, 2023 $0.22
-0.12%
$13.56 million $658,530
Oct 10, 2023 $0.22
-0.58%
$13.58 million $640,619
Oct 9, 2023 $0.221
-1.87%
$13.67 million $687,898
Oct 8, 2023 $0.226
+1.59%
$13.92 million $649,802
Oct 7, 2023 $0.222
-0.76%
$13.71 million $628,467
Oct 6, 2023 $0.224
-1.63%
$13.81 million $676,561
Oct 5, 2023 $0.227
-1.70%
$14.05 million $675,459
Oct 4, 2023 $0.231
+0.36%
$14.29 million $649,739
Oct 3, 2023 $0.231
-1.10%
$14.24 million $709,765
Oct 2, 2023 $0.233
-2.07%
$14.41 million $660,645
Oct 1, 2023 $0.238
-0.17%
$14.72 million $672,178
Sep 30, 2023 $0.238
-0.65%
$14.74 million $686,493
Sep 29, 2023 $0.24
+3.40%
$14.82 million $666,377
Sep 28, 2023 $0.232
+0.59%
$14.33 million $667,715
Sep 27, 2023 $0.231
-2.13%
$14.26 million $669,864
Sep 26, 2023 $0.236
-1.58%
$14.58 million $651,921
Sep 25, 2023 $0.24
-0.35%
$14.81 million $673,090
Sep 24, 2023 $0.24
+2.82%
$14.85 million $667,016
Sep 23, 2023 $0.234
-1.86%
$14.46 million $657,370
Sep 22, 2023 $0.238
-1.32%
$14.74 million $656,309
Sep 21, 2023 $0.241
-0.46%
$14.92 million $643,378
Sep 20, 2023 $0.243
+0.94%
$14.99 million $696,816
Sep 19, 2023 $0.24
+1.66%
$14.84 million $664,179
Sep 18, 2023 $0.236
-6.79%
$14.56 million $801,346
Sep 17, 2023 $0.254
+16.66%
$15.62 million $1.42 million
Sep 16, 2023 $0.217
+2.14%
$13.39 million $639,411
Sep 15, 2023 $0.213
-0.78%
$13.11 million $648,920
Sep 14, 2023 $0.214
-2.03%
$13.23 million $629,241
Sep 13, 2023 $0.219
-2.46%
$13.53 million $600,648
Sep 12, 2023 $0.224
-3.90%
$13.87 million $862,180
Sep 11, 2023 $0.234
-2.53%
$14.45 million $629,038
Sep 10, 2023 $0.24
-1.64%
$14.82 million $571,458
Sep 9, 2023 $0.244
+0.62%
$15.07 million $568,646
Sep 8, 2023 $0.242
+1.86%
$14.97 million $528,736
Sep 7, 2023 $0.238
-3.40%
$14.7 million $570,213
Sep 6, 2023 $0.246
-0.96%
$15.23 million $711,950
Sep 5, 2023 $0.248
+0.62%
$15.38 million $615,187
Sep 4, 2023 $0.247
-0.56%
$15.28 million $661,565
Sep 3, 2023 $0.248
-1.60%
$15.38 million $649,012
Sep 2, 2023 $0.252
-0.44%
$15.63 million $744,867
Sep 1, 2023 $0.253
-1.06%
$15.7 million $589,374
Aug 31, 2023 $0.256
+1.07%
$15.87 million $578,975
Aug 30, 2023 $0.253
-0.99%
$15.7 million $566,431