Swarm Historical Data

BZZ Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $0.451
-3.20%
$28.53 million $931,691
Dec 21, 2022 $0.466
+0.40%
$29.49 million $939,908
Dec 20, 2022 $0.464
-1.26%
$29.36 million $923,760
Dec 19, 2022 $0.47
-1.36%
$29.75 million $769,665
Dec 18, 2022 $0.477
+0.49%
$30.15 million $496,459
Dec 17, 2022 $0.474
+1.04%
$30.01 million $732,489
Dec 16, 2022 $0.47
-1.35%
$29.72 million $797,616
Dec 15, 2022 $0.476
-4.56%
$30.16 million $761,993
Dec 14, 2022 $0.499
+2.48%
$31.57 million $1.01 million
Dec 13, 2022 $0.487
+1.19%
$30.81 million $868,049
Dec 12, 2022 $0.481
-1.47%
$30.47 million $1.3 million
Dec 11, 2022 $0.488
-0.28%
$30.93 million $908,331
Dec 10, 2022 $0.49
-0.66%
$31.01 million $995,199
Dec 9, 2022 $0.493
+0.58%
$31.22 million $933,630
Dec 8, 2022 $0.49
-0.66%
$31.05 million $1.2 million
Dec 7, 2022 $0.493
-0.73%
$31.27 million $1.84 million
Dec 6, 2022 $0.497
+0.98%
$31.48 million $2.11 million
Dec 5, 2022 $0.492
+0.79%
$31.17 million $1.81 million
Dec 4, 2022 $0.488
-1.20%
$30.92 million $1.54 million
Dec 3, 2022 $0.494
+2.25%
$31.27 million $1.2 million
Dec 2, 2022 $0.483
+0.45%
$30.58 million $1.03 million
Dec 1, 2022 $0.481
+4.45%
$30.4 million $1.29 million
Nov 30, 2022 $0.461
+0.74%
$29.1 million $995,098
Nov 29, 2022 $0.457
+1.28%
$28.88 million $1.26 million
Nov 28, 2022 $0.451
-2.79%
$28.54 million $1.2 million
Nov 27, 2022 $0.464
+1.60%
$29.35 million $1.2 million
Nov 26, 2022 $0.457
-0.42%
$28.9 million $1.48 million
Nov 25, 2022 $0.459
-1.86%
$29.03 million $1.36 million
Nov 24, 2022 $0.468
-0.29%
$29.58 million $1.95 million
Nov 23, 2022 $0.469
+0.10%
$29.66 million $1.42 million
Nov 22, 2022 $0.469
-7.21%
$29.69 million $1.6 million
Nov 21, 2022 $0.505
-0.73%
$32.02 million $2.6 million
Nov 20, 2022 $0.509
-2.26%
$32.28 million $1.76 million
Nov 19, 2022 $0.52
+6.13%
$32.97 million $1.45 million
Nov 18, 2022 $0.49
-0.80%
$31.07 million $1.7 million
Nov 17, 2022 $0.494
+4.47%
$31.27 million $1.28 million
Nov 16, 2022 $0.473
+1.88%
$29.93 million $907,419
Nov 15, 2022 $0.465
-1.63%
$29.39 million $2.84 million
Nov 14, 2022 $0.472
+2.52%
$29.87 million $6.28 million
Nov 13, 2022 $0.461
-4.21%
$29.16 million $4.62 million
Nov 12, 2022 $0.481
+1.59%
$30.42 million $3.11 million
Nov 11, 2022 $0.473
-2.59%
$29.96 million $3.99 million
Nov 10, 2022 $0.486
+5.26%
$30.73 million $2.3 million
Nov 9, 2022 $0.462
-13.29%
$29.33 million $3.2 million
Nov 8, 2022 $0.532
-10.86%
$33.93 million $3.07 million
Nov 7, 2022 $0.597
+3.45%
$38.04 million $1.96 million
Nov 6, 2022 $0.577
+1.39%
$36.76 million $1.82 million
Nov 5, 2022 $0.569
+1.32%
$36.24 million $2.03 million
Nov 4, 2022 $0.562
-2.08%
$35.78 million $3.73 million
Nov 3, 2022 $0.574
+15.63%
$36.36 million $4.02 million