Swarm Historical Data

BZZ Page 14
Download
Date Close Price change Market cap Trading volume
Sep 8, 2024 $ 0.265
+1.80%
$ 16.72 million $ 391,370
Sep 7, 2024 $ 0.26
+0.58%
$ 16.43 million $ 420,690
Sep 6, 2024 $ 0.259
-2.30%
$ 16.33 million $ 447,762
Sep 5, 2024 $ 0.265
-1.24%
$ 16.72 million $ 398,038
Sep 4, 2024 $ 0.268
-0.16%
$ 16.93 million $ 418,096
Sep 3, 2024 $ 0.269
-3.32%
$ 16.96 million $ 401,892
Sep 2, 2024 $ 0.278
+1.16%
$ 17.54 million $ 408,617
Sep 1, 2024 $ 0.275
-1.83%
$ 17.34 million $ 409,715
Aug 31, 2024 $ 0.28
+1.59%
$ 17.67 million $ 527,208
Aug 30, 2024 $ 0.275
-0.96%
$ 17.39 million $ 441,719
Aug 29, 2024 $ 0.278
-2.52%
$ 17.56 million $ 627,226
Aug 28, 2024 $ 0.285
+8.25%
$ 18 million $ 1.02 million
Aug 27, 2024 $ 0.263
-3.45%
$ 16.62 million $ 455,649
Aug 26, 2024 $ 0.273
-8.91%
$ 17.22 million $ 443,885
Aug 25, 2024 $ 0.299
+0.01%
$ 18.9 million $ 474,083
Aug 24, 2024 $ 0.299
+1.74%
$ 18.9 million $ 493,420
Aug 23, 2024 $ 0.294
+3.61%
$ 18.58 million $ 523,923
Aug 22, 2024 $ 0.284
+1.24%
$ 17.94 million $ 622,603
Aug 21, 2024 $ 0.281
+0.83%
$ 17.72 million $ 879,899
Aug 20, 2024 $ 0.278
-0.73%
$ 17.58 million $ 877,326
Aug 19, 2024 $ 0.28
-4.13%
$ 17.7 million $ 951,963
Aug 18, 2024 $ 0.292
-6.89%
$ 18.47 million $ 1.95 million
Aug 17, 2024 $ 0.313
+22.60%
$ 19.78 million $ 1.16 million
Aug 16, 2024 $ 0.255
-6.95%
$ 16.13 million $ 970,455
Aug 15, 2024 $ 0.275
+8.65%
$ 17.34 million $ 995,770
Aug 14, 2024 $ 0.253
-1.06%
$ 15.96 million $ 864,333
Aug 13, 2024 $ 0.255
-0.79%
$ 16.13 million $ 845,085
Aug 12, 2024 $ 0.257
+2.93%
$ 16.26 million $ 867,341
Aug 11, 2024 $ 0.25
-4.84%
$ 15.79 million $ 858,226
Aug 10, 2024 $ 0.263
+2.54%
$ 16.6 million $ 836,432
Aug 9, 2024 $ 0.256
-5.87%
$ 16.19 million $ 782,631
Aug 8, 2024 $ 0.272
+9.64%
$ 17.2 million $ 792,365
Aug 7, 2024 $ 0.248
-9.86%
$ 15.68 million $ 935,803
Aug 6, 2024 $ 0.276
+14.12%
$ 17.4 million $ 992,076
Aug 5, 2024 $ 0.241
-10.35%
$ 15.25 million $ 1.01 million
Aug 4, 2024 $ 0.269
-3.19%
$ 17.01 million $ 841,610
Aug 3, 2024 $ 0.278
-3.86%
$ 17.57 million $ 883,020
Aug 2, 2024 $ 0.289
-2.21%
$ 18.27 million $ 751,555
Aug 1, 2024 $ 0.296
-2.53%
$ 18.69 million $ 780,978
Jul 31, 2024 $ 0.304
-11.51%
$ 19.17 million $ 1.06 million
Jul 30, 2024 $ 0.343
+14.16%
$ 21.66 million $ 1.16 million
Jul 29, 2024 $ 0.3
+1.74%
$ 18.98 million $ 923,521
Jul 28, 2024 $ 0.295
+0.93%
$ 18.65 million $ 810,301
Jul 27, 2024 $ 0.293
-2.59%
$ 18.48 million $ 860,197
Jul 26, 2024 $ 0.3
+5.99%
$ 18.97 million $ 852,597
Jul 25, 2024 $ 0.283
-8.27%
$ 17.9 million $ 970,380
Jul 24, 2024 $ 0.309
-1.41%
$ 19.51 million $ 912,286
Jul 23, 2024 $ 0.313
-2.83%
$ 19.79 million $ 975,596
Jul 22, 2024 $ 0.323
-2.47%
$ 20.37 million $ 12.5 million
Jul 21, 2024 $ 0.331
-0.67%
$ 20.88 million $ 1.65 million