Swarm Historical Data

BZZ Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.132
+2.17%
$6.85 million $145,596
Apr 3, 2026 $0.13
+28.29%
$6.77 million $143,674
Apr 2, 2026 $0.102
-1.82%
$5.28 million $137,683
Apr 1, 2026 $0.104
-16.23%
$5.38 million $112,775
Mar 31, 2026 $0.127
+35.17%
$6.57 million $137,264
Mar 30, 2026 $0.0937
+0.36%
$4.86 million $125,518
Mar 29, 2026 $0.0933
-27.66%
$4.84 million $147,904
Mar 28, 2026 $0.126
-4.31%
$6.56 million $166,653
Mar 27, 2026 $0.131
+1.79%
$6.78 million $165,576
Mar 26, 2026 $0.122
-6.73%
$6.33 million $167,772
Mar 25, 2026 $0.136
+0.74%
$7.04 million $165,593
Mar 24, 2026 $0.131
-4.37%
$6.81 million $167,275
Mar 23, 2026 $0.139
+10.18%
$7.19 million $171,852
Mar 22, 2026 $0.129
+38.01%
$8.16 million $170,656
Mar 21, 2026 $0.0935
-0.72%
$5.91 million $121,094
Mar 20, 2026 $0.0941
+0.72%
$5.95 million $128,476
Mar 19, 2026 $0.0935
+6.74%
$5.9 million $240,832
Mar 18, 2026 $0.0876
-8.68%
$5.53 million $185,557
Mar 17, 2026 $0.0959
-2.98%
$6.06 million $151,838
Mar 16, 2026 $0.0989
-25.05%
$6.24 million $141,569
Mar 15, 2026 $0.131
-6.29%
$8.28 million $164,355
Mar 14, 2026 $0.138
+23.04%
$8.73 million $165,364
Mar 13, 2026 $0.112
-5.32%
$7.09 million $162,255
Mar 12, 2026 $0.117
-17.21%
$7.41 million $164,063
Mar 11, 2026 $0.138
+36.25%
$8.73 million $163,683
Mar 10, 2026 $0.102
-9.61%
$6.41 million $314,755
Mar 9, 2026 $0.11
-14.01%
$6.94 million $164,869
Mar 8, 2026 $0.122
+23.03%
$7.72 million $165,815
Mar 7, 2026 $0.0993
+1.95%
$6.27 million $198,678
Mar 6, 2026 $0.0975
-3.67%
$6.15 million $145,501
Mar 5, 2026 $0.101
+4.92%
$6.39 million $151,008
Mar 4, 2026 $0.0965
-18.19%
$6.09 million $172,846
Mar 3, 2026 $0.118
+23.40%
$7.45 million $162,334
Mar 2, 2026 $0.0956
+0.65%
$6.04 million $164,877
Mar 1, 2026 $0.095
-4.30%
$6 million $244,123
Feb 28, 2026 $0.0993
-1.18%
$6.27 million $193,830
Feb 27, 2026 $0.117
-14.27%
$7.37 million $308,152
Feb 26, 2026 $0.132
-1.19%
$8.35 million $171,585
Feb 25, 2026 $0.141
+1.01%
$8.89 million $169,369
Feb 24, 2026 $0.139
+38.96%
$8.75 million $172,557
Feb 23, 2026 $0.0997
-1.24%
$6.29 million $88,859
Feb 22, 2026 $0.101
-1.06%
$6.37 million $81,648
Feb 21, 2026 $0.102
+1.58%
$6.44 million $87,006
Feb 20, 2026 $0.1
-18.83%
$6.34 million $300,531
Feb 19, 2026 $0.121
-10.74%
$7.67 million $169,610
Feb 18, 2026 $0.144
+37.60%
$9.12 million $171,589
Feb 17, 2026 $0.105
-31.81%
$6.63 million $221,732
Feb 16, 2026 $0.153
-2.97%
$9.69 million $171,980
Feb 15, 2026 $0.158
+0.51%
$9.98 million $170,801
Feb 14, 2026 $0.161
+4.95%
$10.17 million $168,875