Swarm Historical Data

BZZ Page 16
Download
Date Close Price change Market cap Trading volume
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
May 18, 2024 $ 0.354
-3.73%
$ 22.35 million $ 1.2 million
May 17, 2024 $ 0.368
+0.55%
$ 23.21 million $ 1.41 million
May 16, 2024 $ 0.366
+2.32%
$ 23.09 million $ 1.3 million
May 15, 2024 $ 0.357
+0.44%
$ 22.57 million $ 1.3 million
May 14, 2024 $ 0.356
-2.82%
$ 22.46 million $ 1.09 million
May 13, 2024 $ 0.366
-1.82%
$ 23.11 million $ 1.16 million
May 12, 2024 $ 0.373
-7.66%
$ 23.56 million $ 1.28 million
May 11, 2024 $ 0.404
+7.29%
$ 25.53 million $ 1.42 million
May 10, 2024 $ 0.377
-6.09%
$ 23.8 million $ 1.44 million
May 9, 2024 $ 0.402
+2.36%
$ 25.36 million $ 1.36 million
May 8, 2024 $ 0.392
-3.34%
$ 24.77 million $ 1.5 million
May 7, 2024 $ 0.406
-6.98%
$ 25.64 million $ 1.18 million
May 6, 2024 $ 0.437
-5.66%
$ 27.57 million $ 1.37 million
May 5, 2024 $ 0.463
-4.33%
$ 29.23 million $ 1.12 million
May 4, 2024 $ 0.485
+2.68%
$ 30.73 million $ 1.42 million
May 3, 2024 $ 0.472
-2.42%
$ 29.92 million $ 1.36 million
May 2, 2024 $ 0.484
-2.04%
$ 30.68 million $ 1.56 million
May 1, 2024 $ 0.492
-1.59%
$ 31.29 million $ 1.21 million
Apr 30, 2024 $ 0.5
-9.92%
$ 31.7 million $ 1.17 million
Apr 29, 2024 $ 0.555
+8.72%
$ 35.19 million $ 1.42 million
Apr 28, 2024 $ 0.51
-0.33%
$ 32.37 million $ 1.1 million
Apr 27, 2024 $ 0.512
-0.82%
$ 32.32 million $ 1.01 million
Apr 26, 2024 $ 0.516
+11.75%
$ 32.58 million $ 1.37 million
Apr 25, 2024 $ 0.462
-2.09%
$ 29.18 million $ 886,792
Apr 24, 2024 $ 0.472
-2.87%
$ 29.8 million $ 906,747
Apr 23, 2024 $ 0.486
-5.66%
$ 30.68 million $ 1.04 million
Apr 22, 2024 $ 0.515
-0.14%
$ 32.52 million $ 1.35 million
Apr 21, 2024 $ 0.516
+16.74%
$ 32.56 million $ 1.54 million
Apr 20, 2024 $ 0.442
+4.67%
$ 27.93 million $ 909,086
Apr 19, 2024 $ 0.422
-3.19%
$ 26.69 million $ 942,676
Apr 18, 2024 $ 0.436
+3.01%
$ 27.58 million $ 988,709
Apr 17, 2024 $ 0.424
-6.03%
$ 26.77 million $ 882,738
Apr 16, 2024 $ 0.451
+4.02%
$ 28.49 million $ 840,566
Apr 15, 2024 $ 0.433
-8.89%
$ 27.39 million $ 1.2 million
Apr 14, 2024 $ 0.476
+3.61%
$ 30.06 million $ 1.14 million
Apr 13, 2024 $ 0.459
-12.97%
$ 29.25 million $ 1.23 million
Apr 12, 2024 $ 0.528
-6.88%
$ 33.61 million $ 1.23 million