Swarm Historical Data

BZZ Page 31
Download
Date Close Price change Market cap Trading volume
Jul 25, 2022 $0.497
-9.55%
$31.61 million $1.54 million
Jul 24, 2022 $0.549
-2.00%
$34.93 million $410,539
Jul 23, 2022 $0.561
+0.71%
$35.66 million $455,851
Jul 22, 2022 $0.557
-0.41%
$35.5 million $620,878
Jul 21, 2022 $0.559
-3.24%
$35.64 million $1.3 million
Jul 20, 2022 $0.578
-3.94%
$36.87 million $837,338
Jul 19, 2022 $0.602
-2.82%
$38.31 million $1.6 million
Jul 18, 2022 $0.619
+6.92%
$39.41 million $804,692
Jul 17, 2022 $0.579
-0.69%
$36.84 million $744,140
Jul 16, 2022 $0.583
+1.95%
$37.1 million $604,932
Jul 15, 2022 $0.572
+0.24%
$36.38 million $600,286
Jul 14, 2022 $0.571
+0.74%
$36.33 million $480,741
Jul 13, 2022 $0.566
-2.21%
$36.06 million $1.08 million
Jul 12, 2022 $0.579
-5.07%
$36.87 million $1.15 million
Jul 11, 2022 $0.61
+4.32%
$38.84 million $1.45 million
Jul 10, 2022 $0.585
+1.07%
$37.2 million $668,319
Jul 9, 2022 $0.579
+0.50%
$36.81 million $591,563
Jul 8, 2022 $0.576
+2.15%
$36.62 million $521,658
Jul 7, 2022 $0.564
+0.72%
$35.83 million $373,716
Jul 6, 2022 $0.56
+0.93%
$35.59 million $571,985
Jul 5, 2022 $0.554
-1.05%
$35.23 million $575,083
Jul 4, 2022 $0.56
+2.15%
$35.59 million $497,991
Jul 3, 2022 $0.548
+1.79%
$34.85 million $331,120
Jul 2, 2022 $0.539
-1.90%
$34.28 million $468,923
Jul 1, 2022 $0.549
-3.58%
$34.94 million $686,410
Jun 30, 2022 $0.57
+1.43%
$36.29 million $738,232
Jun 29, 2022 $0.561
-5.19%
$35.81 million $653,256
Jun 28, 2022 $0.592
-2.74%
$37.72 million $584,277
Jun 27, 2022 $0.609
+3.16%
$38.76 million $1.09 million
Jun 26, 2022 $0.59
+2.75%
$37.55 million $485,603
Jun 25, 2022 $0.574
+1.34%
$36.55 million $430,829
Jun 24, 2022 $0.567
+0.05%
$36.04 million $758,497
Jun 23, 2022 $0.567
+3.58%
$36.06 million $614,616
Jun 22, 2022 $0.547
-6.19%
$34.87 million $1.11 million
Jun 21, 2022 $0.583
-2.67%
$37.06 million $1.06 million
Jun 20, 2022 $0.599
+9.72%
$38.11 million $859,173
Jun 19, 2022 $0.546
-3.34%
$34.7 million $897,824
Jun 18, 2022 $0.565
+3.16%
$35.9 million $705,093
Jun 17, 2022 $0.548
+0.23%
$34.85 million $374,847
Jun 16, 2022 $0.546
-4.45%
$34.74 million $579,949
Jun 15, 2022 $0.572
+2.77%
$36.36 million $1.02 million
Jun 14, 2022 $0.557
-0.12%
$35.52 million $844,313
Jun 13, 2022 $0.557
-8.90%
$35.62 million $1.45 million
Jun 12, 2022 $0.612
-1.67%
$39.1 million $770,218
Jun 11, 2022 $0.622
-3.53%
$39.74 million $620,686
Jun 10, 2022 $0.645
+1.60%
$41.18 million $672,275
Jun 9, 2022 $0.635
+1.08%
$40.56 million $278,482
Jun 8, 2022 $0.628
-2.02%
$40.13 million $567,172
Jun 7, 2022 $0.641
-0.40%
$40.94 million $642,637
Jun 6, 2022 $0.644
+1.74%
$41.08 million $570,408