Swarm Historical Data

BZZ Page 2
Download
Date Close Price change Market cap Trading volume
Apr 29, 2026 $ 0.0851
-11.38%
$ 4.41 million $ 179,430
Apr 28, 2026 $ 0.0961
+11.66%
$ 4.98 million $ 152,518
Apr 27, 2026 $ 0.086
-4.56%
$ 4.47 million $ 133,957
Apr 26, 2026 $ 0.0901
-22.03%
$ 4.67 million $ 285,886
Apr 25, 2026 $ 0.121
+0.42%
$ 5.99 million $ 185,873
Apr 24, 2026 $ 0.125
+1.46%
$ 6.46 million $ 180,267
Apr 23, 2026 $ 0.128
+21.09%
$ 6.64 million $ 173,994
Apr 22, 2026 $ 0.106
-0.12%
$ 5.48 million $ 201,741
Apr 21, 2026 $ 0.106
-7.97%
$ 5.49 million $ 298,227
Apr 20, 2026 $ 0.119
+12.69%
$ 6.16 million $ 109,806
Apr 19, 2026 $ 0.105
-1.11%
$ 5.46 million $ 131,542
Apr 18, 2026 $ 0.107
+0.49%
$ 5.52 million $ 123,209
Apr 17, 2026 $ 0.106
+1.79%
$ 5.49 million $ 176,477
Apr 16, 2026 $ 0.104
-16.44%
$ 5.4 million $ 159,469
Apr 15, 2026 $ 0.124
+2.31%
$ 6.41 million $ 118,878
Apr 14, 2026 $ 0.13
+2.05%
$ 6.75 million $ 124,220
Apr 13, 2026 $ 0.13
+23.84%
$ 6.74 million $ 119,090
Apr 12, 2026 $ 0.105
-1.74%
$ 5.44 million $ 117,522
Apr 11, 2026 $ 0.107
-2.51%
$ 5.54 million $ 119,700
Apr 10, 2026 $ 0.11
-14.25%
$ 5.68 million $ 247,348
Apr 9, 2026 $ 0.131
+6.43%
$ 6.76 million $ 140,016
Apr 8, 2026 $ 0.122
+8.21%
$ 6.31 million $ 139,678
Apr 7, 2026 $ 0.113
-11.85%
$ 5.83 million $ 112,018
Apr 6, 2026 $ 0.129
+14.94%
$ 6.67 million $ 144,193
Apr 5, 2026 $ 0.112
-13.33%
$ 5.83 million $ 119,763
Apr 4, 2026 $ 0.132
+2.17%
$ 6.85 million $ 145,596
Apr 3, 2026 $ 0.13
+28.29%
$ 6.77 million $ 143,674
Apr 2, 2026 $ 0.102
-1.82%
$ 5.28 million $ 137,683
Apr 1, 2026 $ 0.104
-16.23%
$ 5.38 million $ 112,775
Mar 31, 2026 $ 0.127
+35.17%
$ 6.57 million $ 137,264
Mar 30, 2026 $ 0.0937
+0.36%
$ 4.86 million $ 125,518
Mar 29, 2026 $ 0.0933
-27.66%
$ 4.84 million $ 147,904
Mar 28, 2026 $ 0.126
-4.31%
$ 6.56 million $ 166,653
Mar 27, 2026 $ 0.131
+1.79%
$ 6.78 million $ 165,576
Mar 26, 2026 $ 0.122
-6.73%
$ 6.33 million $ 167,772
Mar 25, 2026 $ 0.136
+0.74%
$ 7.04 million $ 165,593
Mar 24, 2026 $ 0.131
-4.37%
$ 6.81 million $ 167,275
Mar 23, 2026 $ 0.139
+10.18%
$ 7.19 million $ 171,852
Mar 22, 2026 $ 0.129
+38.01%
$ 8.16 million $ 170,656
Mar 21, 2026 $ 0.0935
-0.72%
$ 5.91 million $ 121,094
Mar 20, 2026 $ 0.0941
+0.72%
$ 5.95 million $ 128,476
Mar 19, 2026 $ 0.0935
+6.74%
$ 5.9 million $ 240,832
Mar 18, 2026 $ 0.0876
-8.68%
$ 5.53 million $ 185,557
Mar 17, 2026 $ 0.0959
-2.98%
$ 6.06 million $ 151,838
Mar 16, 2026 $ 0.0989
-25.05%
$ 6.24 million $ 141,569
Mar 15, 2026 $ 0.131
-6.29%
$ 8.28 million $ 164,355
Mar 14, 2026 $ 0.138
+23.04%
$ 8.73 million $ 165,364
Mar 13, 2026 $ 0.112
-5.32%
$ 7.09 million $ 162,255
Mar 12, 2026 $ 0.117
-17.21%
$ 7.41 million $ 164,063
Mar 11, 2026 $ 0.138
+36.25%
$ 8.73 million $ 163,683