Swarm Historical Data

BZZ Page 27
Download
Date Close Price change Market cap Trading volume
Feb 10, 2023 $0.496
-1.83%
$31.43 million $926,424
Feb 9, 2023 $0.505
-3.91%
$32.05 million $1.04 million
Feb 8, 2023 $0.526
-2.72%
$33.38 million $1.11 million
Feb 7, 2023 $0.54
+2.69%
$34.29 million $1.05 million
Feb 6, 2023 $0.526
+0.12%
$33.4 million $870,656
Feb 5, 2023 $0.526
-2.10%
$33.37 million $977,604
Feb 4, 2023 $0.537
-0.99%
$34.11 million $1.11 million
Feb 3, 2023 $0.542
-2.59%
$34.48 million $1.12 million
Feb 2, 2023 $0.557
+4.89%
$35.34 million $1.21 million
Feb 1, 2023 $0.531
+1.92%
$33.67 million $982,631
Jan 31, 2023 $0.521
+0.06%
$33.04 million $1.16 million
Jan 30, 2023 $0.52
-4.41%
$33.06 million $1.2 million
Jan 29, 2023 $0.544
+2.04%
$34.58 million $1.13 million
Jan 28, 2023 $0.533
+1.86%
$33.87 million $1.43 million
Jan 27, 2023 $0.524
+2.64%
$33.2 million $1.18 million
Jan 26, 2023 $0.51
+6.68%
$32.29 million $1.04 million
Jan 25, 2023 $0.478
-2.30%
$30.25 million $1 million
Jan 24, 2023 $0.49
+1.97%
$30.97 million $1.03 million
Jan 23, 2023 $0.48
+2.03%
$30.37 million $1.08 million
Jan 22, 2023 $0.471
-0.83%
$29.76 million $977,220
Jan 21, 2023 $0.475
+4.27%
$29.97 million $1.02 million
Jan 20, 2023 $0.455
+0.82%
$28.74 million $828,636
Jan 19, 2023 $0.451
-0.08%
$28.51 million $838,675
Jan 18, 2023 $0.452
-3.53%
$28.56 million $939,214
Jan 17, 2023 $0.468
+1.18%
$29.6 million $848,279
Jan 16, 2023 $0.463
-1.44%
$29.27 million $926,639
Jan 15, 2023 $0.47
+0.75%
$29.69 million $943,694
Jan 14, 2023 $0.466
+8.86%
$29.38 million $1.11 million
Jan 13, 2023 $0.428
-0.58%
$26.99 million $800,297
Jan 12, 2023 $0.431
+1.63%
$27.15 million $834,693
Jan 11, 2023 $0.424
-1.44%
$26.72 million $818,834
Jan 10, 2023 $0.43
+4.68%
$27.07 million $861,013
Jan 9, 2023 $0.411
+0.63%
$25.85 million $856,101
Jan 8, 2023 $0.408
+0.54%
$25.69 million $765,098
Jan 7, 2023 $0.406
-0.25%
$25.55 million $760,902
Jan 6, 2023 $0.407
+0.00%
$25.62 million $838,489
Jan 5, 2023 $0.407
-1.82%
$25.64 million $853,941
Jan 4, 2023 $0.415
+1.86%
$26.1 million $1.16 million
Jan 3, 2023 $0.407
-4.46%
$25.65 million $835,834
Jan 2, 2023 $0.426
-0.24%
$26.85 million $815,850
Jan 1, 2023 $0.427
-0.93%
$26.91 million $829,795
Dec 31, 2022 $0.431
+2.30%
$27.17 million $751,412
Dec 30, 2022 $0.421
+0.27%
$26.56 million $757,040
Dec 29, 2022 $0.42
-4.73%
$26.53 million $887,676
Dec 28, 2022 $0.441
-3.40%
$27.86 million $877,162
Dec 27, 2022 $0.457
+0.20%
$28.83 million $712,111
Dec 26, 2022 $0.456
-0.41%
$28.78 million $760,916
Dec 25, 2022 $0.458
+1.28%
$28.9 million $852,132
Dec 24, 2022 $0.452
-1.20%
$28.53 million $760,770
Dec 23, 2022 $0.457
+1.31%
$28.87 million $822,415