Swarm Historical Data

BZZ Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 8, 2024 $ 0.4
-0.40%
$ 25.17 million $ 1 million
Feb 7, 2024 $ 0.402
+1.31%
$ 25.27 million $ 936,784
Feb 6, 2024 $ 0.397
-0.61%
$ 24.95 million $ 1 million
Feb 5, 2024 $ 0.399
+0.58%
$ 25.11 million $ 912,944
Feb 4, 2024 $ 0.397
+0.62%
$ 24.96 million $ 853,652
Feb 3, 2024 $ 0.395
+0.29%
$ 24.9 million $ 1.03 million
Feb 2, 2024 $ 0.393
-2.49%
$ 24.83 million $ 976,639
Feb 1, 2024 $ 0.403
-1.86%
$ 25.45 million $ 924,645
Jan 31, 2024 $ 0.411
-1.83%
$ 25.94 million $ 993,906
Jan 30, 2024 $ 0.419
-3.62%
$ 26.42 million $ 941,510
Jan 29, 2024 $ 0.434
-1.75%
$ 27.41 million $ 902,294
Jan 28, 2024 $ 0.442
+1.57%
$ 27.9 million $ 822,080
Jan 27, 2024 $ 0.435
-4.44%
$ 27.53 million $ 886,715
Jan 26, 2024 $ 0.455
+5.24%
$ 28.81 million $ 1.26 million
Jan 25, 2024 $ 0.433
-2.87%
$ 27.38 million $ 1.29 million
Jan 24, 2024 $ 0.446
-0.27%
$ 28.19 million $ 1.23 million
Jan 23, 2024 $ 0.447
-4.50%
$ 28.27 million $ 1.06 million
Jan 22, 2024 $ 0.468
+0.88%
$ 29.6 million $ 982,978
Jan 21, 2024 $ 0.464
-1.93%
$ 29.35 million $ 951,488
Jan 20, 2024 $ 0.473
-0.12%
$ 29.95 million $ 889,832
Jan 19, 2024 $ 0.474
-1.76%
$ 29.99 million $ 1.65 million
Jan 18, 2024 $ 0.482
-1.18%
$ 30.53 million $ 1.34 million
Jan 17, 2024 $ 0.488
+2.96%
$ 30.9 million $ 982,753
Jan 16, 2024 $ 0.474
+0.73%
$ 30.01 million $ 923,322
Jan 15, 2024 $ 0.471
-1.69%
$ 29.79 million $ 965,154
Jan 14, 2024 $ 0.479
-1.09%
$ 30.3 million $ 954,843
Jan 13, 2024 $ 0.484
-3.31%
$ 30.77 million $ 1.13 million
Jan 12, 2024 $ 0.501
-4.78%
$ 31.82 million $ 1.03 million
Jan 11, 2024 $ 0.526
+1.31%
$ 33.41 million $ 1.16 million
Jan 10, 2024 $ 0.519
+1.33%
$ 32.98 million $ 1.1 million
Jan 9, 2024 $ 0.512
-5.20%
$ 32.55 million $ 1.05 million
Jan 8, 2024 $ 0.54
-1.85%
$ 34.33 million $ 1.16 million
Jan 7, 2024 $ 0.55
+1.13%
$ 34.99 million $ 1.08 million
Jan 6, 2024 $ 0.544
-5.62%
$ 34.61 million $ 1.14 million
Jan 5, 2024 $ 0.577
+0.75%
$ 36.68 million $ 1.1 million
Jan 4, 2024 $ 0.572
+7.29%
$ 36.4 million $ 1.64 million