Swarm Historical Data

BZZ Page 24
Download
Date Close Price change Market cap Trading volume
Feb 23, 2023 $ 0.654
-7.02%
$ 41.93 million $ 1.45 million
Feb 22, 2023 $ 0.704
+2.84%
$ 45.05 million $ 1.43 million
Feb 21, 2023 $ 0.684
-6.50%
$ 43.89 million $ 1.46 million
Feb 20, 2023 $ 0.732
+6.73%
$ 46.85 million $ 2.35 million
Feb 19, 2023 $ 0.686
+15.94%
$ 43.68 million $ 2.17 million
Feb 18, 2023 $ 0.591
+1.48%
$ 37.68 million $ 1.64 million
Feb 17, 2023 $ 0.583
+10.33%
$ 37 million $ 1.43 million
Feb 16, 2023 $ 0.528
+1.78%
$ 33.54 million $ 1.14 million
Feb 15, 2023 $ 0.519
-0.33%
$ 32.94 million $ 1.22 million
Feb 14, 2023 $ 0.521
+3.22%
$ 33.03 million $ 981,189
Feb 13, 2023 $ 0.505
+0.75%
$ 31.97 million $ 924,109
Feb 12, 2023 $ 0.501
+0.40%
$ 31.74 million $ 940,835
Feb 11, 2023 $ 0.499
+0.62%
$ 31.61 million $ 1.06 million
Feb 10, 2023 $ 0.496
-1.83%
$ 31.43 million $ 926,424
Feb 9, 2023 $ 0.505
-3.91%
$ 32.05 million $ 1.04 million
Feb 8, 2023 $ 0.526
-2.72%
$ 33.38 million $ 1.11 million
Feb 7, 2023 $ 0.54
+2.69%
$ 34.29 million $ 1.05 million
Feb 6, 2023 $ 0.526
+0.12%
$ 33.4 million $ 870,656
Feb 5, 2023 $ 0.526
-2.10%
$ 33.37 million $ 977,604
Feb 4, 2023 $ 0.537
-0.99%
$ 34.11 million $ 1.11 million
Feb 3, 2023 $ 0.542
-2.59%
$ 34.48 million $ 1.12 million
Feb 2, 2023 $ 0.557
+4.89%
$ 35.34 million $ 1.21 million
Feb 1, 2023 $ 0.531
+1.92%
$ 33.67 million $ 982,631
Jan 31, 2023 $ 0.521
+0.06%
$ 33.04 million $ 1.16 million
Jan 30, 2023 $ 0.52
-4.41%
$ 33.06 million $ 1.2 million
Jan 29, 2023 $ 0.544
+2.04%
$ 34.58 million $ 1.13 million
Jan 28, 2023 $ 0.533
+1.86%
$ 33.87 million $ 1.43 million
Jan 27, 2023 $ 0.524
+2.64%
$ 33.2 million $ 1.18 million
Jan 26, 2023 $ 0.51
+6.68%
$ 32.29 million $ 1.04 million
Jan 25, 2023 $ 0.478
-2.30%
$ 30.25 million $ 1 million
Jan 24, 2023 $ 0.49
+1.97%
$ 30.97 million $ 1.03 million
Jan 23, 2023 $ 0.48
+2.03%
$ 30.37 million $ 1.08 million
Jan 22, 2023 $ 0.471
-0.83%
$ 29.76 million $ 977,220
Jan 21, 2023 $ 0.475
+4.27%
$ 29.97 million $ 1.02 million
Jan 20, 2023 $ 0.455
+0.82%
$ 28.74 million $ 828,636
Jan 19, 2023 $ 0.451
-0.08%
$ 28.51 million $ 838,675
Jan 18, 2023 $ 0.452
-3.53%
$ 28.56 million $ 939,214
Jan 17, 2023 $ 0.468
+1.18%
$ 29.6 million $ 848,279
Jan 16, 2023 $ 0.463
-1.44%
$ 29.27 million $ 926,639
Jan 15, 2023 $ 0.47
+0.75%
$ 29.69 million $ 943,694
Jan 14, 2023 $ 0.466
+8.86%
$ 29.38 million $ 1.11 million
Jan 13, 2023 $ 0.428
-0.58%
$ 26.99 million $ 800,297
Jan 12, 2023 $ 0.431
+1.63%
$ 27.15 million $ 834,693
Jan 11, 2023 $ 0.424
-1.44%
$ 26.72 million $ 818,834
Jan 10, 2023 $ 0.43
+4.68%
$ 27.07 million $ 861,013
Jan 9, 2023 $ 0.411
+0.63%
$ 25.85 million $ 856,101
Jan 8, 2023 $ 0.408
+0.54%
$ 25.69 million $ 765,098
Jan 7, 2023 $ 0.406
-0.25%
$ 25.55 million $ 760,902
Jan 6, 2023 $ 0.407
+0.00%
$ 25.62 million $ 838,489
Jan 5, 2023 $ 0.407
-1.82%
$ 25.64 million $ 853,941