Swarm Historical Data

BZZ Page 33
Download
Date Close Price change Market cap Trading volume
Apr 16, 2022 $1.29
+0.91%
$84.51 million $2.42 million
Apr 15, 2022 $1.28
+1.61%
$83.75 million $2.98 million
Apr 14, 2022 $1.26
-1.93%
$82.37 million $1.65 million
Apr 13, 2022 $1.29
+2.13%
$83.93 million $864,211
Apr 12, 2022 $1.26
+3.98%
$82.24 million $1.58 million
Apr 11, 2022 $1.21
-1.87%
$79.31 million $2.38 million
Apr 10, 2022 $1.23
-6.83%
$80.83 million $1.73 million
Apr 9, 2022 $1.32
+0.98%
$86.75 million $905,456
Apr 8, 2022 $1.31
-5.69%
$85.91 million $1.84 million
Apr 7, 2022 $1.39
+3.02%
$91.37 million $1 million
Apr 6, 2022 $1.35
-9.07%
$88.75 million $1.92 million
Apr 5, 2022 $1.49
-2.35%
$97.23 million $2.43 million
Apr 4, 2022 $1.52
-0.03%
$99.56 million $2.2 million
Apr 3, 2022 $1.52
-0.09%
$99.6 million $2.78 million
Apr 2, 2022 $1.52
-3.41%
$99.68 million $2.49 million
Apr 1, 2022 $1.58
+15.77%
$103.2 million $4.65 million
Mar 31, 2022 $1.36
-0.37%
$89.13 million $1.69 million
Mar 30, 2022 $1.37
+0.03%
$89.37 million $1.31 million
Mar 29, 2022 $1.37
+5.46%
$89.39 million $1.27 million
Mar 28, 2022 $1.3
-2.49%
$84.6 million $2.69 million
Mar 27, 2022 $1.33
+4.31%
$86.79 million $1.34 million
Mar 26, 2022 $1.27
+0.31%
$83.17 million $1.14 million
Mar 25, 2022 $1.27
+0.13%
$82.88 million $1.43 million
Mar 24, 2022 $1.27
+1.42%
$82.75 million $1.05 million
Mar 23, 2022 $1.25
+1.29%
$81.56 million $1.4 million
Mar 22, 2022 $1.23
+1.77%
$80.58 million $1.21 million
Mar 21, 2022 $1.21
+0.03%
$79.18 million $1.2 million
Mar 20, 2022 $1.21
-2.29%
$79.12 million $866,198
Mar 19, 2022 $1.24
+1.05%
$81.02 million $845,939
Mar 18, 2022 $1.23
-2.51%
$79.94 million $1.05 million
Mar 17, 2022 $1.26
+5.30%
$81.99 million $1.45 million
Mar 16, 2022 $1.2
+4.08%
$77.92 million $1.15 million
Mar 15, 2022 $1.15
+0.15%
$74.86 million $809,669
Mar 14, 2022 $1.15
+0.59%
$74.83 million $540,018
Mar 13, 2022 $1.14
-3.75%
$74.41 million $755,689
Mar 12, 2022 $1.19
-0.37%
$77.3 million $863,467
Mar 11, 2022 $1.19
+0.40%
$77.79 million $956,517
Mar 10, 2022 $1.19
-7.04%
$77.33 million $796,241
Mar 9, 2022 $1.28
+5.17%
$83.21 million $608,846
Mar 8, 2022 $1.21
-0.94%
$79.33 million $939,807
Mar 7, 2022 $1.22
-5.49%
$80.07 million $996,749
Mar 6, 2022 $1.3
-1.53%
$84.85 million $821,004
Mar 5, 2022 $1.32
-5.29%
$86.02 million $673,182
Mar 4, 2022 $1.39
+5.96%
$90.67 million $1.79 million
Mar 3, 2022 $1.31
+5.20%
$85.31 million $766,310
Mar 2, 2022 $1.24
-0.21%
$81.2 million $795,803
Mar 1, 2022 $1.25
-4.93%
$81.35 million $901,599
Feb 28, 2022 $1.31
+3.51%
$85.71 million $788,797
Feb 27, 2022 $1.27
-4.60%
$82.78 million $866,119
Feb 26, 2022 $1.33
-0.45%
$86.66 million $699,245