Swarm Historical Data

BZZ Page 11
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $ 0.315
+18.94%
$ 19.91 million $ 1.12 million
Feb 4, 2025 $ 0.265
-7.04%
$ 16.74 million $ 868,524
Feb 3, 2025 $ 0.285
-11.17%
$ 18 million $ 1.12 million
Feb 2, 2025 $ 0.321
-9.23%
$ 20.27 million $ 816,649
Feb 1, 2025 $ 0.354
+1.26%
$ 22.33 million $ 813,362
Jan 31, 2025 $ 0.349
+1.18%
$ 22.05 million $ 630,092
Jan 30, 2025 $ 0.345
-0.97%
$ 21.8 million $ 785,108
Jan 29, 2025 $ 0.349
-0.61%
$ 22.01 million $ 706,435
Jan 28, 2025 $ 0.351
-4.27%
$ 22.15 million $ 680,239
Jan 27, 2025 $ 0.366
+1.49%
$ 23.14 million $ 1.09 million
Jan 26, 2025 $ 0.362
-10.39%
$ 22.84 million $ 2.2 million
Jan 25, 2025 $ 0.404
+17.38%
$ 25.5 million $ 1.24 million
Jan 24, 2025 $ 0.344
-1.83%
$ 21.72 million $ 664,744
Jan 23, 2025 $ 0.35
-1.48%
$ 22.12 million $ 584,293
Jan 22, 2025 $ 0.356
+0.31%
$ 22.46 million $ 760,374
Jan 21, 2025 $ 0.355
+2.03%
$ 22.39 million $ 670,360
Jan 20, 2025 $ 0.347
+0.86%
$ 21.94 million $ 685,783
Jan 19, 2025 $ 0.345
-11.70%
$ 21.77 million $ 800,201
Jan 18, 2025 $ 0.39
-7.27%
$ 24.65 million $ 946,038
Jan 17, 2025 $ 0.421
+2.16%
$ 26.59 million $ 749,193
Jan 16, 2025 $ 0.412
-4.53%
$ 26.02 million $ 1.05 million
Jan 15, 2025 $ 0.432
+10.54%
$ 27.26 million $ 1.18 million
Jan 14, 2025 $ 0.39
+6.43%
$ 24.66 million $ 803,209
Jan 13, 2025 $ 0.367
-5.32%
$ 23.17 million $ 826,397
Jan 12, 2025 $ 0.387
-0.89%
$ 24.47 million $ 619,265
Jan 11, 2025 $ 0.391
+1.62%
$ 24.69 million $ 791,337
Jan 10, 2025 $ 0.385
-0.91%
$ 24.3 million $ 645,389
Jan 9, 2025 $ 0.388
+0.89%
$ 24.52 million $ 801,947
Jan 8, 2025 $ 0.385
-0.19%
$ 24.3 million $ 879,047
Jan 7, 2025 $ 0.386
-7.81%
$ 24.35 million $ 819,769
Jan 6, 2025 $ 0.418
-0.35%
$ 26.41 million $ 1.02 million
Jan 5, 2025 $ 0.42
-2.47%
$ 26.5 million $ 831,097
Jan 4, 2025 $ 0.43
-2.02%
$ 27.18 million $ 855,334
Jan 3, 2025 $ 0.439
-0.84%
$ 27.74 million $ 1.16 million
Jan 2, 2025 $ 0.443
+4.78%
$ 27.96 million $ 1.25 million
Jan 1, 2025 $ 0.423
+6.91%
$ 26.69 million $ 861,656
Dec 31, 2024 $ 0.395
-1.25%
$ 24.97 million $ 983,650
Dec 30, 2024 $ 0.4
-3.45%
$ 25.28 million $ 886,262
Dec 29, 2024 $ 0.415
+3.74%
$ 26.18 million $ 2.6 million
Dec 28, 2024 $ 0.4
-0.68%
$ 25.24 million $ 1.13 million
Dec 27, 2024 $ 0.402
+0.36%
$ 25.41 million $ 765,326
Dec 26, 2024 $ 0.401
-3.50%
$ 25.32 million $ 816,003
Dec 25, 2024 $ 0.415
-2.13%
$ 26.23 million $ 1.01 million
Dec 24, 2024 $ 0.424
-3.37%
$ 26.8 million $ 981,673
Dec 23, 2024 $ 0.439
+7.52%
$ 27.74 million $ 1.06 million
Dec 22, 2024 $ 0.409
-9.05%
$ 25.85 million $ 1.35 million
Dec 21, 2024 $ 0.45
+16.81%
$ 28.43 million $ 1.94 million
Dec 20, 2024 $ 0.385
+1.30%
$ 24.33 million $ 3.01 million
Dec 19, 2024 $ 0.38
-8.34%
$ 24.02 million $ 3.76 million
Dec 18, 2024 $ 0.415
-10.23%
$ 26.2 million $ 2.45 million