Swarm Historical Data

BZZ Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.184
-6.05%
$11.81 million $364,891
Dec 24, 2025 $0.194
+14.76%
$12.37 million $378,291
Dec 23, 2025 $0.169
-2.70%
$10.69 million $369,138
Dec 22, 2025 $0.163
+3.43%
$10.96 million $362,429
Dec 21, 2025 $0.158
+0.21%
$9.95 million $397,254
Dec 20, 2025 $0.157
+1.99%
$9.95 million $315,625
Dec 19, 2025 $0.154
+11.98%
$9.74 million $313,114
Dec 18, 2025 $0.138
-7.78%
$8.7 million $340,795
Dec 17, 2025 $0.149
-1.28%
$9.42 million $316,512
Dec 16, 2025 $0.15
-0.42%
$9.55 million $314,131
Dec 15, 2025 $0.151
-2.54%
$9.53 million $317,867
Dec 14, 2025 $0.155
-3.51%
$9.8 million $317,317
Dec 13, 2025 $0.16
+0.81%
$10.15 million $333,047
Dec 12, 2025 $0.159
+8.17%
$10.05 million $323,682
Dec 11, 2025 $0.147
+2.75%
$9.3 million $323,051
Dec 10, 2025 $0.143
-1.96%
$9.05 million $324,451
Dec 9, 2025 $0.146
+0.08%
$9.23 million $164,062
Dec 8, 2025 $0.146
-9.04%
$9.23 million $176,170
Dec 7, 2025 $0.161
-0.86%
$10.14 million $300,253
Dec 6, 2025 $0.162
-1.15%
$10.23 million $292,600
Dec 5, 2025 $0.164
+3.60%
$10.35 million $297,763
Dec 4, 2025 $0.158
-3.33%
$9.97 million $250,609
Dec 3, 2025 $0.163
+0.62%
$10.28 million $245,337
Dec 2, 2025 $0.162
+2.26%
$10.22 million $300,463
Dec 1, 2025 $0.158
-9.53%
$9.97 million $303,752
Nov 30, 2025 $0.175
+0.54%
$11.03 million $252,760
Nov 29, 2025 $0.174
-0.57%
$11 million $251,310
Nov 28, 2025 $0.174
+1.96%
$11.1 million $253,734
Nov 27, 2025 $0.171
-5.64%
$10.79 million $224,141
Nov 26, 2025 $0.181
-0.90%
$11.43 million $221,919
Nov 25, 2025 $0.181
+10.73%
$11.54 million $209,847
Nov 24, 2025 $0.163
+2.17%
$10.29 million $263,636
Nov 23, 2025 $0.16
-5.57%
$10.1 million $308,265
Nov 22, 2025 $0.172
+21.67%
$10.83 million $500,631
Nov 21, 2025 $0.141
-25.61%
$8.9 million $303,261
Nov 20, 2025 $0.189
+1.74%
$11.98 million $498,052
Nov 19, 2025 $0.186
-9.56%
$11.74 million $322,590
Nov 18, 2025 $0.205
+8.74%
$12.97 million $214,650
Nov 17, 2025 $0.188
-10.38%
$11.88 million $214,873
Nov 16, 2025 $0.186
+58.44%
$13.25 million $544,120
Nov 15, 2025 $0.117
-11.35%
$7.4 million $268,704
Nov 14, 2025 $0.133
+17.34%
$8.34 million $218,428
Nov 13, 2025 $0.111
-3.17%
$7.16 million $190,207
Nov 12, 2025 $0.115
-1.98%
$7.25 million $201,372
Nov 11, 2025 $0.118
+0.73%
$7.43 million $194,953
Nov 10, 2025 $0.117
-6.56%
$7.38 million $202,802
Nov 9, 2025 $0.125
-0.80%
$7.88 million $204,333
Nov 8, 2025 $0.126
+1.89%
$7.96 million $200,374
Nov 7, 2025 $0.124
+7.91%
$7.81 million $213,591
Nov 6, 2025 $0.115
+2.37%
$7.24 million $201,336