Swarm Historical Data

BZZ Page 12
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.462
-3.84%
$ 29.19 million $ 1.38 million
Dec 16, 2024 $ 0.481
-5.48%
$ 30.36 million $ 2.31 million
Dec 15, 2024 $ 0.509
+1.27%
$ 32.12 million $ 2.94 million
Dec 14, 2024 $ 0.502
+0.69%
$ 31.68 million $ 2.51 million
Dec 13, 2024 $ 0.498
-3.31%
$ 31.46 million $ 1 million
Dec 12, 2024 $ 0.515
-3.55%
$ 32.54 million $ 1.74 million
Dec 11, 2024 $ 0.534
+9.44%
$ 33.74 million $ 2.16 million
Dec 10, 2024 $ 0.488
-2.77%
$ 30.83 million $ 1.88 million
Dec 9, 2024 $ 0.502
-14.61%
$ 31.69 million $ 2.03 million
Dec 8, 2024 $ 0.588
+1.10%
$ 37.12 million $ 2.2 million
Dec 7, 2024 $ 0.581
-0.17%
$ 36.71 million $ 1.31 million
Dec 6, 2024 $ 0.582
+5.71%
$ 36.78 million $ 1.48 million
Dec 5, 2024 $ 0.551
-6.02%
$ 34.9 million $ 1.98 million
Dec 4, 2024 $ 0.586
+2.82%
$ 37.03 million $ 2.63 million
Dec 3, 2024 $ 0.57
+3.54%
$ 36.01 million $ 1.98 million
Dec 2, 2024 $ 0.551
-0.11%
$ 34.77 million $ 3.18 million
Dec 1, 2024 $ 0.551
-2.23%
$ 34.81 million $ 8.18 million
Nov 30, 2024 $ 0.564
+0.48%
$ 35.6 million $ 4.35 million
Nov 29, 2024 $ 0.561
+10.43%
$ 35.44 million $ 10.93 million
Nov 28, 2024 $ 0.508
+11.17%
$ 32.09 million $ 11.99 million
Nov 27, 2024 $ 0.457
-0.65%
$ 28.87 million $ 6.05 million
Nov 26, 2024 $ 0.46
-4.85%
$ 29.06 million $ 7.04 million
Nov 25, 2024 $ 0.484
-4.93%
$ 30.54 million $ 5.4 million
Nov 24, 2024 $ 0.509
-2.69%
$ 32.12 million $ 4.9 million
Nov 23, 2024 $ 0.523
+4.96%
$ 33.01 million $ 6.3 million
Nov 22, 2024 $ 0.498
+0.26%
$ 31.45 million $ 6.5 million
Nov 21, 2024 $ 0.497
-1.38%
$ 31.4 million $ 7.46 million
Nov 20, 2024 $ 0.504
-3.13%
$ 31.84 million $ 7.8 million
Nov 19, 2024 $ 0.52
-3.09%
$ 32.87 million $ 6.61 million
Nov 18, 2024 $ 0.537
-8.04%
$ 33.91 million $ 6.06 million
Nov 17, 2024 $ 0.584
+15.39%
$ 36.86 million $ 3.84 million
Nov 16, 2024 $ 0.506
-8.04%
$ 31.94 million $ 1.36 million
Nov 15, 2024 $ 0.55
-0.24%
$ 34.73 million $ 2.13 million
Nov 14, 2024 $ 0.551
-6.15%
$ 34.81 million $ 5.46 million
Nov 13, 2024 $ 0.587
+30.54%
$ 37.1 million $ 11.69 million
Nov 12, 2024 $ 0.45
+5.69%
$ 28.42 million $ 3.02 million
Nov 11, 2024 $ 0.425
-5.62%
$ 26.82 million $ 1.61 million
Nov 10, 2024 $ 0.45
+0.14%
$ 28.44 million $ 972,312
Nov 9, 2024 $ 0.45
-0.46%
$ 28.41 million $ 933,357
Nov 8, 2024 $ 0.452
-3.30%
$ 28.54 million $ 804,570
Nov 7, 2024 $ 0.467
-7.74%
$ 29.51 million $ 992,096
Nov 6, 2024 $ 0.506
+0.94%
$ 31.99 million $ 1.2 million
Nov 5, 2024 $ 0.502
+5.53%
$ 31.68 million $ 1.65 million
Nov 4, 2024 $ 0.498
+8.92%
$ 31.45 million $ 2.04 million
Nov 3, 2024 $ 0.458
+30.11%
$ 28.94 million $ 3.19 million
Nov 2, 2024 $ 0.352
-2.07%
$ 22.24 million $ 673,958
Nov 1, 2024 $ 0.36
-13.61%
$ 22.71 million $ 1.07 million
Oct 31, 2024 $ 0.416
+22.78%
$ 26.29 million $ 1.27 million
Oct 30, 2024 $ 0.339
+1.05%
$ 21.42 million $ 786,506
Oct 29, 2024 $ 0.336
+4.15%
$ 21.2 million $ 875,967