Swarm Historical Data

BZZ Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.0748
-2.02%
$3.87 million $313,197
May 23, 2026 $0.0764
+6.72%
$3.95 million $299,804
May 22, 2026 $0.0716
-2.90%
$3.7 million $311,337
May 21, 2026 $0.0737
+1.51%
$3.81 million $254,315
May 20, 2026 $0.0726
-1.45%
$3.75 million $290,814
May 19, 2026 $0.0737
+1.73%
$3.81 million $286,539
May 18, 2026 $0.0724
-0.92%
$3.74 million $309,767
May 17, 2026 $0.0731
-0.61%
$3.77 million $298,999
May 16, 2026 $0.0736
+0.12%
$3.8 million $300,020
May 15, 2026 $0.0735
-8.68%
$3.79 million $320,883
May 14, 2026 $0.0805
+1.20%
$4.15 million $271,356
May 13, 2026 $0.0795
+5.78%
$4.11 million $245,546
May 12, 2026 $0.0752
-0.98%
$3.88 million $261,670
May 11, 2026 $0.0759
+5.22%
$3.92 million $272,269
May 10, 2026 $0.0721
-0.13%
$3.72 million $154,233
May 9, 2026 $0.0722
-0.66%
$3.73 million $157,875
May 8, 2026 $0.0727
+0.25%
$3.75 million $144,556
May 7, 2026 $0.0725
-1.77%
$3.74 million $166,289
May 6, 2026 $0.0738
+0.24%
$3.81 million $150,804
May 5, 2026 $0.0737
+2.79%
$3.8 million $138,494
May 4, 2026 $0.0717
-13.12%
$3.7 million $187,328
May 3, 2026 $0.0825
-1.03%
$4.27 million $133,813
May 2, 2026 $0.0834
+0.25%
$4.32 million $132,341
May 1, 2026 $0.0832
-1.11%
$4.31 million $140,203
Apr 30, 2026 $0.0841
-1.21%
$4.36 million $182,227
Apr 29, 2026 $0.0851
-11.38%
$4.41 million $179,430
Apr 28, 2026 $0.0961
+11.66%
$4.98 million $152,518
Apr 27, 2026 $0.086
-4.56%
$4.47 million $133,957
Apr 26, 2026 $0.0901
-22.03%
$4.67 million $285,886
Apr 25, 2026 $0.121
+0.42%
$5.99 million $185,873
Apr 24, 2026 $0.125
+1.46%
$6.46 million $180,267
Apr 23, 2026 $0.128
+21.09%
$6.64 million $173,994
Apr 22, 2026 $0.106
-0.12%
$5.48 million $201,741
Apr 21, 2026 $0.106
-7.97%
$5.49 million $298,227
Apr 20, 2026 $0.119
+12.69%
$6.16 million $109,806
Apr 19, 2026 $0.105
-1.11%
$5.46 million $131,542
Apr 18, 2026 $0.107
+0.49%
$5.52 million $123,209
Apr 17, 2026 $0.106
+1.79%
$5.49 million $176,477
Apr 16, 2026 $0.104
-16.44%
$5.4 million $159,469
Apr 15, 2026 $0.124
+2.31%
$6.41 million $118,878
Apr 14, 2026 $0.13
+2.05%
$6.75 million $124,220
Apr 13, 2026 $0.13
+23.84%
$6.74 million $119,090
Apr 12, 2026 $0.105
-1.74%
$5.44 million $117,522
Apr 11, 2026 $0.107
-2.51%
$5.54 million $119,700
Apr 10, 2026 $0.11
-14.25%
$5.68 million $247,348
Apr 9, 2026 $0.131
+6.43%
$6.76 million $140,016
Apr 8, 2026 $0.122
+8.21%
$6.31 million $139,678
Apr 7, 2026 $0.113
-11.85%
$5.83 million $112,018
Apr 6, 2026 $0.129
+14.94%
$6.67 million $144,193
Apr 5, 2026 $0.112
-13.33%
$5.83 million $119,763