Swarm Historical Data

BZZ Page 17
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.528
-6.88%
$ 33.61 million $ 1.23 million
Apr 11, 2024 $ 0.567
-1.96%
$ 36.1 million $ 888,235
Apr 10, 2024 $ 0.578
+1.68%
$ 36.82 million $ 917,656
Apr 9, 2024 $ 0.569
-1.67%
$ 36.21 million $ 881,231
Apr 8, 2024 $ 0.578
+1.38%
$ 36.83 million $ 1.02 million
Apr 7, 2024 $ 0.57
-0.84%
$ 36.33 million $ 1.06 million
Apr 6, 2024 $ 0.575
-1.42%
$ 36.74 million $ 968,800
Apr 5, 2024 $ 0.584
-2.46%
$ 37.27 million $ 1.05 million
Apr 4, 2024 $ 0.598
+3.86%
$ 38.21 million $ 1.22 million
Apr 3, 2024 $ 0.576
-1.71%
$ 36.79 million $ 974,544
Apr 2, 2024 $ 0.586
-7.79%
$ 37.43 million $ 1.5 million
Apr 1, 2024 $ 0.636
+2.12%
$ 40.59 million $ 1.1 million
Mar 31, 2024 $ 0.622
-1.44%
$ 39.75 million $ 1.03 million
Mar 30, 2024 $ 0.632
+0.35%
$ 40.25 million $ 972,526
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