Swarm Historical Data

BZZ Page 32
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $0.633
+1.40%
$40.36 million $698,115
Jun 4, 2022 $0.624
+0.97%
$39.75 million $574,100
Jun 3, 2022 $0.618
+4.92%
$39.33 million $760,461
Jun 2, 2022 $0.589
+3.55%
$37.54 million $501,946
Jun 1, 2022 $0.569
-4.25%
$36.3 million $693,554
May 31, 2022 $0.594
+0.63%
$37.88 million $937,267
May 30, 2022 $0.59
-4.08%
$37.55 million $3.6 million
May 29, 2022 $0.615
+8.92%
$39.12 million $2.02 million
May 28, 2022 $0.565
+1.98%
$35.87 million $609,976
May 27, 2022 $0.554
+5.61%
$35.16 million $1.14 million
May 26, 2022 $0.525
-0.27%
$33.3 million $757,401
May 25, 2022 $0.526
-0.87%
$33.39 million $494,911
May 24, 2022 $0.531
+1.03%
$33.67 million $548,263
May 23, 2022 $0.525
+0.59%
$33.36 million $595,567
May 22, 2022 $0.522
-1.71%
$33.17 million $739,376
May 21, 2022 $0.531
+0.45%
$33.79 million $1.45 million
May 20, 2022 $0.529
-5.76%
$33.66 million $2.42 million
May 19, 2022 $0.561
-0.82%
$35.74 million $860,012
May 18, 2022 $0.566
-2.25%
$35.83 million $1.66 million
May 17, 2022 $0.579
+18.24%
$36.71 million $869,972
May 16, 2022 $0.49
-3.97%
$31.02 million $834,563
May 15, 2022 $0.51
+1.78%
$32.28 million $688,392
May 14, 2022 $0.501
+3.69%
$32.13 million $727,815
May 13, 2022 $0.483
+3.80%
$30.99 million $1.49 million
May 12, 2022 $0.465
+3.64%
$29.85 million $1.91 million
May 11, 2022 $0.449
-37.18%
$28.92 million $4.08 million
May 10, 2022 $0.715
+1.42%
$46.04 million $2.47 million
May 9, 2022 $0.705
-11.43%
$45.39 million $2.12 million
May 8, 2022 $0.796
-2.49%
$51.25 million $959,958
May 7, 2022 $0.816
-0.79%
$52.68 million $603,414
May 6, 2022 $0.823
+0.98%
$53.09 million $951,045
May 5, 2022 $0.815
-7.72%
$52.5 million $1.68 million
May 4, 2022 $0.883
+5.73%
$56.89 million $595,407
May 3, 2022 $0.835
-0.50%
$53.83 million $488,096
May 2, 2022 $0.839
-1.36%
$54.24 million $724,387
May 1, 2022 $0.851
+3.85%
$54.99 million $1.02 million
Apr 30, 2022 $0.819
-11.05%
$53 million $1.4 million
Apr 29, 2022 $0.921
-2.00%
$59.84 million $1.63 million
Apr 28, 2022 $0.94
-12.11%
$61.2 million $2.11 million
Apr 27, 2022 $1.07
-6.85%
$69.75 million $1.22 million
Apr 26, 2022 $1.15
-5.54%
$74.94 million $999,873
Apr 25, 2022 $1.22
-0.61%
$79.33 million $1.13 million
Apr 24, 2022 $1.22
-1.38%
$79.86 million $515,660
Apr 23, 2022 $1.24
-1.49%
$80.98 million $517,255
Apr 22, 2022 $1.26
+1.16%
$82.2 million $502,915
Apr 21, 2022 $1.24
-2.25%
$81.35 million $625,838
Apr 20, 2022 $1.27
-3.06%
$83.16 million $684,653
Apr 19, 2022 $1.31
+2.34%
$85.79 million $965,167
Apr 18, 2022 $1.28
+2.46%
$83.82 million $1.59 million
Apr 17, 2022 $1.25
-3.20%
$81.81 million $2.6 million