Swarm Historical Data

BZZ Page 9
Download
Date Close Price change Market cap Trading volume
Jul 28, 2025 $0.168
-8.72%
$10.63 million $276,026
Jul 27, 2025 $0.184
-0.48%
$11.65 million $253,925
Jul 26, 2025 $0.185
+10.27%
$11.7 million $223,338
Jul 25, 2025 $0.168
+2.87%
$10.61 million $199,985
Jul 24, 2025 $0.163
-8.68%
$10.32 million $196,351
Jul 23, 2025 $0.179
-1.56%
$11.3 million $243,459
Jul 22, 2025 $0.182
-7.56%
$11.48 million $300,517
Jul 21, 2025 $0.197
+6.69%
$12.42 million $305,504
Jul 20, 2025 $0.184
+1.99%
$11.64 million $287,581
Jul 19, 2025 $0.181
+1.31%
$11.41 million $289,703
Jul 18, 2025 $0.178
-2.16%
$11.26 million $308,063
Jul 17, 2025 $0.182
+1.68%
$11.51 million $331,585
Jul 16, 2025 $0.179
+3.14%
$11.32 million $309,661
Jul 15, 2025 $0.174
-0.41%
$10.99 million $288,953
Jul 14, 2025 $0.175
+1.32%
$11.03 million $290,676
Jul 13, 2025 $0.172
-0.61%
$10.89 million $292,824
Jul 12, 2025 $0.174
+5.48%
$10.96 million $313,109
Jul 11, 2025 $0.165
+7.01%
$10.39 million $297,764
Jul 10, 2025 $0.161
+3.63%
$10.2 million $352,424
Jul 9, 2025 $0.155
+4.52%
$9.81 million $525,054
Jul 8, 2025 $0.149
+0.59%
$9.38 million $926,600
Jul 7, 2025 $0.148
-0.42%
$9.33 million $600,881
Jul 6, 2025 $0.148
-1.66%
$9.37 million $582,663
Jul 5, 2025 $0.151
+1.49%
$9.52 million $518,059
Jul 4, 2025 $0.149
-9.15%
$9.38 million $588,106
Jul 3, 2025 $0.164
+3.54%
$10.33 million $591,419
Jul 2, 2025 $0.158
+2.18%
$9.98 million $674,769
Jul 1, 2025 $0.155
-6.09%
$9.76 million $812,479
Jun 30, 2025 $0.165
-4.22%
$10.4 million $501,407
Jun 29, 2025 $0.172
+7.45%
$10.86 million $555,889
Jun 28, 2025 $0.16
+0.11%
$10.1 million $558,043
Jun 27, 2025 $0.16
+5.69%
$10.09 million $566,786
Jun 26, 2025 $0.151
-3.57%
$9.53 million $414,086
Jun 25, 2025 $0.156
+3.01%
$9.88 million $574,178
Jun 24, 2025 $0.152
-3.35%
$9.59 million $422,633
Jun 23, 2025 $0.157
+1.55%
$9.93 million $544,908
Jun 22, 2025 $0.155
+4.94%
$9.77 million $658,695
Jun 21, 2025 $0.148
+2.47%
$9.32 million $580,631
Jun 20, 2025 $0.144
+9.01%
$9.09 million $525,339
Jun 19, 2025 $0.132
-4.49%
$8.34 million $547,234
Jun 18, 2025 $0.138
-3.61%
$8.73 million $520,426
Jun 17, 2025 $0.143
-6.35%
$9.05 million $565,463
Jun 16, 2025 $0.153
+1.54%
$9.67 million $578,306
Jun 15, 2025 $0.151
-0.61%
$9.52 million $595,434
Jun 14, 2025 $0.152
-0.59%
$9.58 million $553,260
Jun 13, 2025 $0.153
-5.26%
$9.64 million $625,502
Jun 12, 2025 $0.161
-2.72%
$10.16 million $555,915
Jun 11, 2025 $0.165
-0.04%
$10.44 million $434,930
Jun 10, 2025 $0.165
-1.32%
$10.45 million $478,460
Jun 9, 2025 $0.168
+0.59%
$10.59 million $535,357