Swarm Historical Data

BZZ Page 21
Download
Date Close Price change Market cap Trading volume
Sep 25, 2023 $ 0.24
-0.35%
$ 14.81 million $ 673,090
Sep 24, 2023 $ 0.24
+2.82%
$ 14.85 million $ 667,016
Sep 23, 2023 $ 0.234
-1.86%
$ 14.46 million $ 657,370
Sep 22, 2023 $ 0.238
-1.32%
$ 14.74 million $ 656,309
Sep 21, 2023 $ 0.241
-0.46%
$ 14.92 million $ 643,378
Sep 20, 2023 $ 0.243
+0.94%
$ 14.99 million $ 696,816
Sep 19, 2023 $ 0.24
+1.66%
$ 14.84 million $ 664,179
Sep 18, 2023 $ 0.236
-6.79%
$ 14.56 million $ 801,346
Sep 17, 2023 $ 0.254
+16.66%
$ 15.62 million $ 1.42 million
Sep 16, 2023 $ 0.217
+2.14%
$ 13.39 million $ 639,411
Sep 15, 2023 $ 0.213
-0.78%
$ 13.11 million $ 648,920
Sep 14, 2023 $ 0.214
-2.03%
$ 13.23 million $ 629,241
Sep 13, 2023 $ 0.219
-2.46%
$ 13.53 million $ 600,648
Sep 12, 2023 $ 0.224
-3.90%
$ 13.87 million $ 862,180
Sep 11, 2023 $ 0.234
-2.53%
$ 14.45 million $ 629,038
Sep 10, 2023 $ 0.24
-1.64%
$ 14.82 million $ 571,458
Sep 9, 2023 $ 0.244
+0.62%
$ 15.07 million $ 568,646
Sep 8, 2023 $ 0.242
+1.86%
$ 14.97 million $ 528,736
Sep 7, 2023 $ 0.238
-3.40%
$ 14.7 million $ 570,213
Sep 6, 2023 $ 0.246
-0.96%
$ 15.23 million $ 711,950
Sep 5, 2023 $ 0.248
+0.62%
$ 15.38 million $ 615,187
Sep 4, 2023 $ 0.247
-0.56%
$ 15.28 million $ 661,565
Sep 3, 2023 $ 0.248
-1.60%
$ 15.38 million $ 649,012
Sep 2, 2023 $ 0.252
-0.44%
$ 15.63 million $ 744,867
Sep 1, 2023 $ 0.253
-1.06%
$ 15.7 million $ 589,374
Aug 31, 2023 $ 0.256
+1.07%
$ 15.87 million $ 578,975
Aug 30, 2023 $ 0.253
-0.99%
$ 15.7 million $ 566,431
Aug 29, 2023 $ 0.256
+0.02%
$ 15.86 million $ 635,165
Aug 28, 2023 $ 0.256
-1.94%
$ 15.86 million $ 638,664
Aug 27, 2023 $ 0.261
+1.34%
$ 16.17 million $ 525,213
Aug 26, 2023 $ 0.258
-0.78%
$ 15.96 million $ 606,703
Aug 25, 2023 $ 0.26
+0.15%
$ 16.1 million $ 578,963
Aug 24, 2023 $ 0.259
-0.53%
$ 16.07 million $ 504,182
Aug 23, 2023 $ 0.261
-0.42%
$ 16.16 million $ 495,936
Aug 22, 2023 $ 0.262
-1.18%
$ 16.24 million $ 560,731
Aug 21, 2023 $ 0.265
-0.48%
$ 16.42 million $ 717,125
Aug 20, 2023 $ 0.266
+0.78%
$ 16.5 million $ 546,034
Aug 19, 2023 $ 0.264
-0.69%
$ 16.37 million $ 588,411
Aug 18, 2023 $ 0.266
+2.95%
$ 16.49 million $ 634,442
Aug 17, 2023 $ 0.258
-2.64%
$ 16.02 million $ 641,318
Aug 16, 2023 $ 0.265
-1.79%
$ 16.47 million $ 649,370
Aug 15, 2023 $ 0.27
-1.17%
$ 16.79 million $ 562,620
Aug 14, 2023 $ 0.273
-2.82%
$ 16.98 million $ 639,237
Aug 13, 2023 $ 0.281
+1.84%
$ 17.47 million $ 507,031
Aug 12, 2023 $ 0.276
-0.95%
$ 17.16 million $ 523,759
Aug 11, 2023 $ 0.279
-0.68%
$ 17.33 million $ 493,092
Aug 10, 2023 $ 0.281
-0.54%
$ 17.45 million $ 499,831
Aug 9, 2023 $ 0.282
-0.27%
$ 17.56 million $ 524,425
Aug 8, 2023 $ 0.283
-2.86%
$ 17.61 million $ 555,307
Aug 7, 2023 $ 0.291
+1.54%
$ 18.12 million $ 533,135