Swarm Historical Data

BZZ Page 19
Download
Date Close Price change Market cap Trading volume
Jan 3, 2024 $ 0.533
-3.48%
$ 33.93 million $ 1.38 million
Jan 2, 2024 $ 0.553
+3.06%
$ 35.15 million $ 1.36 million
Jan 1, 2024 $ 0.536
+0.05%
$ 34.1 million $ 997,529
Dec 31, 2023 $ 0.536
-4.45%
$ 34.08 million $ 1.14 million
Dec 30, 2023 $ 0.561
-4.12%
$ 35.43 million $ 1.28 million
Dec 29, 2023 $ 0.585
+14.11%
$ 36.96 million $ 2.78 million
Dec 28, 2023 $ 0.513
+0.51%
$ 32.4 million $ 1.13 million
Dec 27, 2023 $ 0.51
-2.11%
$ 32.23 million $ 1.35 million
Dec 26, 2023 $ 0.521
+17.94%
$ 32.92 million $ 2.05 million
Dec 25, 2023 $ 0.442
-0.18%
$ 27.9 million $ 1.23 million
Dec 24, 2023 $ 0.443
-1.98%
$ 27.95 million $ 1.34 million
Dec 23, 2023 $ 0.452
-0.07%
$ 28.38 million $ 1.17 million
Dec 22, 2023 $ 0.452
-2.28%
$ 28.39 million $ 1.46 million
Dec 21, 2023 $ 0.462
-8.27%
$ 29.06 million $ 1.36 million
Dec 20, 2023 $ 0.504
+3.50%
$ 31.68 million $ 1.3 million
Dec 19, 2023 $ 0.487
-2.31%
$ 30.61 million $ 1.49 million
Dec 18, 2023 $ 0.498
-4.32%
$ 31.33 million $ 1.92 million
Dec 17, 2023 $ 0.52
+32.22%
$ 32.7 million $ 3.17 million
Dec 16, 2023 $ 0.393
+2.54%
$ 24.74 million $ 1.29 million
Dec 15, 2023 $ 0.384
-1.52%
$ 24.14 million $ 1.34 million
Dec 14, 2023 $ 0.39
+1.02%
$ 24.51 million $ 1.51 million
Dec 13, 2023 $ 0.386
-0.80%
$ 24.25 million $ 1.14 million
Dec 12, 2023 $ 0.389
+0.56%
$ 24.44 million $ 1.25 million
Dec 11, 2023 $ 0.387
-2.27%
$ 24.31 million $ 1.21 million
Dec 10, 2023 $ 0.395
-0.98%
$ 24.87 million $ 1.22 million
Dec 9, 2023 $ 0.399
+2.92%
$ 25.09 million $ 1.37 million
Dec 8, 2023 $ 0.388
-2.33%
$ 24.38 million $ 1.24 million
Dec 7, 2023 $ 0.397
+2.65%
$ 24.96 million $ 1.31 million
Dec 6, 2023 $ 0.387
+0.70%
$ 24.31 million $ 1.1 million
Dec 5, 2023 $ 0.384
+3.62%
$ 24.12 million $ 1.55 million
Dec 4, 2023 $ 0.371
+4.83%
$ 23.24 million $ 1.34 million
Dec 3, 2023 $ 0.354
-4.82%
$ 22.21 million $ 1.21 million
Dec 2, 2023 $ 0.372
+1.15%
$ 23.32 million $ 1.25 million
Dec 1, 2023 $ 0.367
-2.54%
$ 23.08 million $ 1.16 million
Nov 30, 2023 $ 0.377
-0.76%
$ 23.68 million $ 1.22 million
Nov 29, 2023 $ 0.38
+0.39%
$ 23.86 million $ 1.22 million
Nov 28, 2023 $ 0.379
+8.57%
$ 23.72 million $ 1.58 million
Nov 27, 2023 $ 0.349
-0.49%
$ 21.85 million $ 1.36 million
Nov 26, 2023 $ 0.35
+1.56%
$ 21.94 million $ 1.36 million
Nov 25, 2023 $ 0.345
+0.02%
$ 21.6 million $ 1.13 million
Nov 24, 2023 $ 0.345
+7.26%
$ 21.54 million $ 1.26 million
Nov 23, 2023 $ 0.322
+1.06%
$ 20.08 million $ 1.04 million
Nov 22, 2023 $ 0.318
+6.42%
$ 19.83 million $ 1.16 million
Nov 21, 2023 $ 0.299
-2.72%
$ 18.64 million $ 663,775
Nov 20, 2023 $ 0.307
+5.65%
$ 19.14 million $ 801,801
Nov 19, 2023 $ 0.291
+0.05%
$ 18.11 million $ 718,717
Nov 18, 2023 $ 0.291
-1.30%
$ 18.11 million $ 674,221
Nov 17, 2023 $ 0.295
-1.56%
$ 18.36 million $ 776,163
Nov 16, 2023 $ 0.299
-1.79%
$ 18.66 million $ 742,823
Nov 15, 2023 $ 0.305
+1.72%
$ 18.99 million $ 744,799