Swarm Historical Data

BZZ Page 16
Download
Date Close Price change Market cap Trading volume
Mar 29, 2024 $ 0.63
+2.57%
$ 40.11 million $ 1.28 million
Mar 28, 2024 $ 0.614
+2.78%
$ 39.11 million $ 1.06 million
Mar 27, 2024 $ 0.597
-5.66%
$ 38.03 million $ 1.39 million
Mar 26, 2024 $ 0.633
+4.07%
$ 40.31 million $ 1.63 million
Mar 25, 2024 $ 0.607
+0.34%
$ 38.7 million $ 1 million
Mar 24, 2024 $ 0.605
+3.55%
$ 38.56 million $ 944,935
Mar 23, 2024 $ 0.584
-1.80%
$ 37.16 million $ 1.05 million
Mar 22, 2024 $ 0.595
-1.67%
$ 37.84 million $ 1.23 million
Mar 21, 2024 $ 0.605
-0.55%
$ 38.48 million $ 1.14 million
Mar 20, 2024 $ 0.608
+0.81%
$ 38.69 million $ 1.59 million
Mar 19, 2024 $ 0.603
-3.30%
$ 38.37 million $ 3.89 million
Mar 18, 2024 $ 0.624
+3.98%
$ 39.68 million $ 1.8 million
Mar 17, 2024 $ 0.6
+7.52%
$ 38.16 million $ 1.98 million
Mar 16, 2024 $ 0.558
-6.92%
$ 35.5 million $ 1.74 million
Mar 15, 2024 $ 0.599
+2.04%
$ 38.14 million $ 1.92 million
Mar 14, 2024 $ 0.587
-1.96%
$ 37.37 million $ 1.31 million
Mar 13, 2024 $ 0.599
-4.74%
$ 38.1 million $ 1.09 million
Mar 12, 2024 $ 0.628
+2.99%
$ 39.96 million $ 1.4 million
Mar 11, 2024 $ 0.61
-1.49%
$ 38.79 million $ 1.57 million
Mar 10, 2024 $ 0.619
+10.77%
$ 39.38 million $ 1.78 million
Mar 9, 2024 $ 0.559
+4.58%
$ 35.52 million $ 1.5 million
Mar 8, 2024 $ 0.534
+4.56%
$ 33.97 million $ 1.32 million
Mar 7, 2024 $ 0.511
+2.49%
$ 32.47 million $ 1.13 million
Mar 6, 2024 $ 0.498
+3.11%
$ 31.68 million $ 1.12 million
Mar 5, 2024 $ 0.484
-8.25%
$ 30.74 million $ 1.38 million
Mar 4, 2024 $ 0.527
-5.51%
$ 33.52 million $ 1.43 million
Mar 3, 2024 $ 0.558
+2.30%
$ 35.48 million $ 1.53 million
Mar 2, 2024 $ 0.546
+12.70%
$ 34.5 million $ 1.52 million
Mar 1, 2024 $ 0.484
+0.07%
$ 30.62 million $ 1.14 million
Feb 29, 2024 $ 0.484
-4.64%
$ 30.6 million $ 1.13 million
Feb 28, 2024 $ 0.507
-0.13%
$ 32.09 million $ 1.46 million
Feb 27, 2024 $ 0.508
+2.08%
$ 32.13 million $ 932,556
Feb 26, 2024 $ 0.498
+2.52%
$ 31.47 million $ 799,478
Feb 25, 2024 $ 0.485
+0.15%
$ 30.69 million $ 787,598
Feb 24, 2024 $ 0.485
-4.07%
$ 30.64 million $ 745,544
Feb 23, 2024 $ 0.505
+0.34%
$ 31.94 million $ 874,596
Feb 22, 2024 $ 0.503
+4.12%
$ 31.83 million $ 1.14 million
Feb 21, 2024 $ 0.484
-4.16%
$ 30.57 million $ 747,202
Feb 20, 2024 $ 0.505
-4.58%
$ 31.92 million $ 1.36 million
Feb 19, 2024 $ 0.529
+9.77%
$ 33.44 million $ 1.1 million
Feb 18, 2024 $ 0.482
+3.18%
$ 30.45 million $ 884,775
Feb 17, 2024 $ 0.467
+6.27%
$ 29.33 million $ 950,648
Feb 16, 2024 $ 0.439
+3.26%
$ 27.6 million $ 934,881
Feb 15, 2024 $ 0.425
-0.58%
$ 26.73 million $ 831,749
Feb 14, 2024 $ 0.428
+3.77%
$ 26.89 million $ 1.04 million
Feb 13, 2024 $ 0.412
-5.39%
$ 25.91 million $ 972,457
Feb 12, 2024 $ 0.436
+14.40%
$ 27.39 million $ 1.26 million
Feb 11, 2024 $ 0.381
-3.91%
$ 23.94 million $ 969,439
Feb 10, 2024 $ 0.396
+3.29%
$ 24.93 million $ 873,089
Feb 9, 2024 $ 0.384
-4.11%
$ 24.13 million $ 1.1 million