Swarm Historical Data

BZZ Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $0.154
-0.39%
$9.73 million $165,135
Feb 12, 2026 $0.153
-0.71%
$9.69 million $162,269
Feb 11, 2026 $0.161
+30.63%
$10.18 million $170,100
Feb 10, 2026 $0.123
-6.69%
$7.79 million $256,879
Feb 9, 2026 $0.132
+0.34%
$8.35 million $181,270
Feb 8, 2026 $0.132
+0.29%
$8.31 million $204,351
Feb 7, 2026 $0.131
+3.50%
$8.3 million $165,161
Feb 6, 2026 $0.127
+28.05%
$8 million $228,495
Feb 5, 2026 $0.0999
-38.82%
$6.31 million $237,051
Feb 4, 2026 $0.175
+9.11%
$11.04 million $157,669
Feb 3, 2026 $0.158
+8.39%
$9.99 million $157,217
Feb 2, 2026 $0.146
-24.96%
$9.22 million $376,851
Feb 1, 2026 $0.184
-4.65%
$11.64 million $158,941
Jan 31, 2026 $0.19
-2.26%
$12 million $159,642
Jan 30, 2026 $0.194
+16.62%
$12.23 million $162,770
Jan 29, 2026 $0.166
-19.48%
$10.48 million $203,193
Jan 28, 2026 $0.211
+4.55%
$13.36 million $165,923
Jan 27, 2026 $0.199
+13.07%
$12.56 million $171,449
Jan 26, 2026 $0.176
-1.87%
$11.11 million $186,413
Jan 25, 2026 $0.179
-5.39%
$11.32 million $211,354
Jan 24, 2026 $0.189
-1.30%
$11.96 million $191,970
Jan 23, 2026 $0.192
+2.74%
$12.12 million $318,711
Jan 22, 2026 $0.187
+10.85%
$11.79 million $174,956
Jan 21, 2026 $0.169
+2.13%
$10.65 million $396,429
Jan 20, 2026 $0.165
-10.31%
$10.42 million $282,391
Jan 19, 2026 $0.184
-1.44%
$11.62 million $191,021
Jan 18, 2026 $0.187
+0.96%
$11.79 million $190,227
Jan 17, 2026 $0.185
-0.80%
$11.69 million $206,604
Jan 16, 2026 $0.187
-4.98%
$11.77 million $202,015
Jan 15, 2026 $0.196
-0.87%
$12.4 million $203,024
Jan 14, 2026 $0.198
+3.16%
$12.51 million $202,859
Jan 13, 2026 $0.192
+4.01%
$12.12 million $149,959
Jan 12, 2026 $0.185
+0.10%
$11.68 million $192,486
Jan 11, 2026 $0.185
+0.51%
$11.66 million $192,228
Jan 10, 2026 $0.184
-1.92%
$11.61 million $204,564
Jan 9, 2026 $0.187
+0.18%
$11.83 million $196,148
Jan 8, 2026 $0.187
-2.06%
$11.81 million $193,938
Jan 7, 2026 $0.191
-0.83%
$12.06 million $195,099
Jan 6, 2026 $0.193
+0.03%
$12.16 million $196,629
Jan 5, 2026 $0.192
-7.97%
$12.15 million $196,310
Jan 4, 2026 $0.209
+17.04%
$13.21 million $518,045
Jan 3, 2026 $0.179
+2.00%
$11.29 million $363,734
Jan 2, 2026 $0.175
-1.13%
$11.06 million $491,317
Jan 1, 2026 $0.177
-1.31%
$11.19 million $476,163
Dec 31, 2025 $0.18
-1.48%
$11.33 million $432,787
Dec 30, 2025 $0.182
+5.62%
$11.52 million $358,564
Dec 29, 2025 $0.173
+0.96%
$10.9 million $357,235
Dec 28, 2025 $0.171
-1.59%
$10.8 million $353,310
Dec 27, 2025 $0.173
-11.32%
$10.97 million $366,532
Dec 26, 2025 $0.195
+4.29%
$12.3 million $326,886