Swarm Historical Data

BZZ Page 14
Download
Date Close Price change Market cap Trading volume
Jul 7, 2024 $ 0.312
-7.99%
$ 19.72 million $ 1.46 million
Jul 6, 2024 $ 0.34
+3.85%
$ 21.45 million $ 1.86 million
Jul 5, 2024 $ 0.327
-8.20%
$ 20.65 million $ 2.02 million
Jul 4, 2024 $ 0.357
-3.15%
$ 22.55 million $ 1.81 million
Jul 3, 2024 $ 0.369
-4.95%
$ 23.28 million $ 1.88 million
Jul 2, 2024 $ 0.388
-0.54%
$ 24.5 million $ 2.5 million
Jul 1, 2024 $ 0.39
+3.41%
$ 24.63 million $ 2.3 million
Jun 30, 2024 $ 0.377
-2.33%
$ 23.82 million $ 1.51 million
Jun 29, 2024 $ 0.386
+1.44%
$ 24.35 million $ 2.43 million
Jun 28, 2024 $ 0.38
-5.26%
$ 24.01 million $ 1.43 million
Jun 27, 2024 $ 0.401
+3.52%
$ 25.34 million $ 2.39 million
Jun 26, 2024 $ 0.388
-2.35%
$ 24.48 million $ 1.72 million
Jun 25, 2024 $ 0.397
-0.27%
$ 25.07 million $ 1.78 million
Jun 24, 2024 $ 0.398
-4.47%
$ 25.16 million $ 1.64 million
Jun 23, 2024 $ 0.417
-2.61%
$ 26.34 million $ 2.38 million
Jun 22, 2024 $ 0.428
-5.30%
$ 27.05 million $ 1.96 million
Jun 21, 2024 $ 0.452
-14.81%
$ 28.56 million $ 3.16 million
Jun 20, 2024 $ 0.527
-5.18%
$ 33.27 million $ 2.25 million
Jun 19, 2024 $ 0.556
+0.56%
$ 35.11 million $ 3.09 million
Jun 18, 2024 $ 0.553
+0.03%
$ 34.89 million $ 3.99 million
Jun 17, 2024 $ 0.552
-7.65%
$ 34.88 million $ 5.98 million
Jun 16, 2024 $ 0.599
+13.54%
$ 37.8 million $ 3.88 million
Jun 15, 2024 $ 0.526
-6.56%
$ 33.2 million $ 2.52 million
Jun 14, 2024 $ 0.563
-13.04%
$ 35.54 million $ 5.37 million
Jun 13, 2024 $ 0.649
+23.85%
$ 41.01 million $ 6.2 million
Jun 12, 2024 $ 0.525
-15.24%
$ 33.13 million $ 7.23 million
Jun 11, 2024 $ 0.619
+22.69%
$ 39.08 million $ 20 million
Jun 10, 2024 $ 0.504
+34.99%
$ 31.85 million $ 4.56 million
Jun 9, 2024 $ 0.374
+7.59%
$ 23.59 million $ 1.03 million
Jun 8, 2024 $ 0.347
-2.38%
$ 21.91 million $ 1.03 million
Jun 7, 2024 $ 0.356
-1.13%
$ 22.46 million $ 1.05 million
Jun 6, 2024 $ 0.36
-2.75%
$ 22.72 million $ 1.07 million
Jun 5, 2024 $ 0.37
+0.74%
$ 23.36 million $ 1.02 million
Jun 4, 2024 $ 0.367
-2.30%
$ 23.19 million $ 938,643
Jun 3, 2024 $ 0.376
+0.98%
$ 23.73 million $ 1.2 million
Jun 2, 2024 $ 0.372
-1.56%
$ 23.5 million $ 1.21 million
Jun 1, 2024 $ 0.378
-2.13%
$ 23.88 million $ 1.39 million
May 31, 2024 $ 0.386
+3.12%
$ 24.4 million $ 1.3 million
May 30, 2024 $ 0.375
-6.21%
$ 23.66 million $ 1.17 million
May 29, 2024 $ 0.399
-0.96%
$ 25.24 million $ 1.13 million
May 28, 2024 $ 0.403
-1.89%
$ 25.46 million $ 1.11 million
May 27, 2024 $ 0.411
-4.57%
$ 25.95 million $ 1.12 million
May 26, 2024 $ 0.431
+2.54%
$ 27.2 million $ 1.09 million
May 25, 2024 $ 0.42
+0.36%
$ 26.53 million $ 1.16 million
May 24, 2024 $ 0.419
+0.27%
$ 26.44 million $ 1.12 million
May 23, 2024 $ 0.417
-0.15%
$ 26.35 million $ 1.45 million
May 22, 2024 $ 0.418
+0.40%
$ 26.39 million $ 1.19 million
May 21, 2024 $ 0.416
+1.08%
$ 26.29 million $ 1.31 million
May 20, 2024 $ 0.412
+3.29%
$ 26 million $ 2.38 million
May 19, 2024 $ 0.399
+12.66%
$ 25.18 million $ 1.97 million