Swarm Historical Data

BZZ Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $0.505
-1.23%
$32 million $760,314
Mar 31, 2023 $0.511
-1.01%
$32.42 million $852,065
Mar 30, 2023 $0.516
+0.78%
$32.74 million $937,456
Mar 29, 2023 $0.512
+0.68%
$32.48 million $964,648
Mar 28, 2023 $0.509
+0.31%
$32.26 million $1.05 million
Mar 27, 2023 $0.507
-2.54%
$32.18 million $1.06 million
Mar 26, 2023 $0.52
+0.15%
$33.01 million $1.03 million
Mar 25, 2023 $0.52
+1.54%
$32.96 million $995,614
Mar 24, 2023 $0.512
+0.76%
$32.46 million $1.06 million
Mar 23, 2023 $0.508
-0.23%
$32.22 million $1.05 million
Mar 22, 2023 $0.509
-4.41%
$32.33 million $1.03 million
Mar 21, 2023 $0.533
-1.36%
$33.83 million $937,760
Mar 20, 2023 $0.54
-1.92%
$34.31 million $967,667
Mar 19, 2023 $0.551
+2.41%
$34.97 million $951,699
Mar 18, 2023 $0.538
-2.51%
$34.17 million $1.07 million
Mar 17, 2023 $0.551
+1.63%
$35.06 million $1.11 million
Mar 16, 2023 $0.543
-1.49%
$34.5 million $1 million
Mar 15, 2023 $0.551
-5.22%
$35.08 million $1.41 million
Mar 14, 2023 $0.581
+9.35%
$36.92 million $1.42 million
Mar 13, 2023 $0.531
+1.52%
$33.76 million $1.31 million
Mar 12, 2023 $0.524
+6.19%
$33.22 million $1.08 million
Mar 11, 2023 $0.493
-10.35%
$31.35 million $1.11 million
Mar 10, 2023 $0.55
+0.16%
$34.96 million $1.02 million
Mar 9, 2023 $0.549
-4.60%
$34.96 million $1.08 million
Mar 8, 2023 $0.575
+0.71%
$36.64 million $966,342
Mar 7, 2023 $0.571
+1.36%
$36.34 million $1.03 million
Mar 6, 2023 $0.564
-0.23%
$35.87 million $841,680
Mar 5, 2023 $0.565
+2.54%
$35.92 million $1.04 million
Mar 4, 2023 $0.551
+0.70%
$35.02 million $888,399
Mar 3, 2023 $0.547
-6.52%
$34.85 million $1.06 million
Mar 2, 2023 $0.585
-2.62%
$37.31 million $1.06 million
Mar 1, 2023 $0.601
-1.19%
$38.34 million $1.11 million
Feb 28, 2023 $0.608
-2.10%
$38.83 million $1.26 million
Feb 27, 2023 $0.621
-1.74%
$39.68 million $1.24 million
Feb 26, 2023 $0.632
-1.56%
$40.41 million $1.06 million
Feb 25, 2023 $0.642
-1.14%
$41.06 million $1.14 million
Feb 24, 2023 $0.65
-0.68%
$41.55 million $1.23 million
Feb 23, 2023 $0.654
-7.02%
$41.93 million $1.45 million
Feb 22, 2023 $0.704
+2.84%
$45.05 million $1.43 million
Feb 21, 2023 $0.684
-6.50%
$43.89 million $1.46 million
Feb 20, 2023 $0.732
+6.73%
$46.85 million $2.35 million
Feb 19, 2023 $0.686
+15.94%
$43.68 million $2.17 million
Feb 18, 2023 $0.591
+1.48%
$37.68 million $1.64 million
Feb 17, 2023 $0.583
+10.33%
$37 million $1.43 million
Feb 16, 2023 $0.528
+1.78%
$33.54 million $1.14 million
Feb 15, 2023 $0.519
-0.33%
$32.94 million $1.22 million
Feb 14, 2023 $0.521
+3.22%
$33.03 million $981,189
Feb 13, 2023 $0.505
+0.75%
$31.97 million $924,109
Feb 12, 2023 $0.501
+0.40%
$31.74 million $940,835
Feb 11, 2023 $0.499
+0.62%
$31.61 million $1.06 million